Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
28.7380 KRW |
131,973,186.7745 |
27.1800 KRW |
27.0200 KRW |
29.8100 KRW |
28.6000 KRW |
| 2024-06-24 |
26.8070 KRW |
20,280,130.7580 |
27.5700 KRW |
26.1900 KRW |
27.7100 KRW |
26.9600 KRW |
| 2024-06-23 |
28.1499 KRW |
21,302,865.1747 |
28.0200 KRW |
27.3600 KRW |
28.7000 KRW |
27.4700 KRW |
| 2024-06-22 |
27.7733 KRW |
7,642,097.6561 |
27.6300 KRW |
27.3000 KRW |
28.0300 KRW |
28.0300 KRW |
| 2024-06-21 |
27.6982 KRW |
13,941,734.2080 |
27.6300 KRW |
27.2500 KRW |
28.0500 KRW |
27.4600 KRW |
| 2024-06-20 |
27.7205 KRW |
23,005,297.9078 |
27.1800 KRW |
27.0300 KRW |
28.2500 KRW |
27.6800 KRW |
| 2024-06-19 |
27.5542 KRW |
66,443,963.1682 |
26.3700 KRW |
26.3700 KRW |
28.2600 KRW |
27.2300 KRW |
| 2024-06-18 |
27.1968 KRW |
144,762,488.1653 |
27.6500 KRW |
24.7000 KRW |
29.1300 KRW |
26.5300 KRW |
| 2024-06-17 |
29.2316 KRW |
218,723,790.6464 |
31.0700 KRW |
26.7600 KRW |
31.8700 KRW |
27.8300 KRW |
| 2024-06-16 |
31.7395 KRW |
44,248,265.6898 |
32.9600 KRW |
31.0800 KRW |
33.0400 KRW |
31.0800 KRW |
| 2024-06-15 |
33.0894 KRW |
19,799,283.0578 |
33.0600 KRW |
32.7100 KRW |
33.9000 KRW |
32.8800 KRW |
| 2024-06-14 |
33.0592 KRW |
17,251,107.0486 |
33.0400 KRW |
32.7100 KRW |
33.4700 KRW |
33.0900 KRW |
| 2024-06-13 |
33.4054 KRW |
13,658,695.7405 |
33.7300 KRW |
33.0800 KRW |
33.8900 KRW |
33.1400 KRW |
| 2024-06-12 |
33.5869 KRW |
20,934,849.8015 |
33.1200 KRW |
32.5700 KRW |
34.4500 KRW |
33.9500 KRW |
| 2024-06-11 |
33.4808 KRW |
40,741,804.2574 |
34.1000 KRW |
32.9000 KRW |
34.6400 KRW |
33.1200 KRW |
| 2024-06-10 |
34.2077 KRW |
20,922,517.4855 |
34.8300 KRW |
33.6100 KRW |
34.8600 KRW |
34.2100 KRW |
| 2024-06-09 |
34.5647 KRW |
32,992,280.2197 |
35.0700 KRW |
33.9000 KRW |
35.1600 KRW |
34.7900 KRW |
| 2024-06-08 |
35.5042 KRW |
47,967,383.8013 |
35.7300 KRW |
34.5800 KRW |
36.3400 KRW |
34.8300 KRW |
| 2024-06-07 |
36.6616 KRW |
161,136,786.2068 |
35.7000 KRW |
34.7000 KRW |
37.5900 KRW |
35.5400 KRW |
| 2024-06-06 |
36.1119 KRW |
33,860,970.4784 |
36.7300 KRW |
35.6900 KRW |
36.8200 KRW |
35.8800 KRW |
| 2024-06-05 |
36.5476 KRW |
20,191,196.2870 |
36.8800 KRW |
36.2100 KRW |
36.9800 KRW |
36.8500 KRW |
| 2024-06-04 |
36.0173 KRW |
76,355,576.4318 |
37.7000 KRW |
35.2400 KRW |
37.7500 KRW |
36.3300 KRW |
| 2024-06-03 |
38.2712 KRW |
64,910,862.2090 |
39.4700 KRW |
37.5100 KRW |
39.6300 KRW |
37.6500 KRW |
| 2024-06-02 |
39.7577 KRW |
12,067,819.4969 |
40.0000 KRW |
39.4300 KRW |
40.0000 KRW |
39.4500 KRW |
| 2024-06-01 |
39.8160 KRW |
11,761,214.8203 |
40.0500 KRW |
39.6900 KRW |
40.0900 KRW |
40.0800 KRW |
| 2024-05-31 |
39.8587 KRW |
14,036,846.1342 |
40.1600 KRW |
39.5400 KRW |
40.3200 KRW |
40.0200 KRW |
| 2024-05-30 |
40.1270 KRW |
28,767,089.8686 |
40.7100 KRW |
39.5600 KRW |
40.9100 KRW |
40.2400 KRW |
| 2024-05-29 |
40.9412 KRW |
16,510,823.9539 |
41.1900 KRW |
40.5900 KRW |
41.3000 KRW |
40.6900 KRW |
| 2024-05-28 |
41.2086 KRW |
24,396,939.7516 |
41.7000 KRW |
40.8000 KRW |
42.0500 KRW |
41.1900 KRW |
| 2024-05-27 |
41.6202 KRW |
15,567,408.4706 |
41.5300 KRW |
41.1500 KRW |
42.0000 KRW |
41.7000 KRW |
| 2024-05-26 |
41.7807 KRW |
19,326,090.1307 |
41.6400 KRW |
41.4900 KRW |
42.1900 KRW |
41.6500 KRW |
| 2024-05-25 |
41.5954 KRW |
8,984,458.4552 |
41.6000 KRW |
41.2700 KRW |
41.8900 KRW |
41.8200 KRW |
| 2024-05-24 |
41.1971 KRW |
12,611,250.8491 |
41.2000 KRW |
40.9600 KRW |
41.6900 KRW |
41.6200 KRW |
| 2024-05-23 |
41.5145 KRW |
23,070,843.0664 |
41.7300 KRW |
40.3600 KRW |
42.3800 KRW |
41.2900 KRW |
| 2024-05-22 |
42.0194 KRW |
29,568,153.4153 |
41.9800 KRW |
41.3100 KRW |
42.7000 KRW |
41.7300 KRW |
| 2024-05-21 |
41.8653 KRW |
20,656,582.5387 |
42.0000 KRW |
41.3000 KRW |
42.2000 KRW |
41.9600 KRW |
| 2024-05-20 |
40.5820 KRW |
16,944,614.2445 |
40.2100 KRW |
39.8100 KRW |
41.9800 KRW |
41.8100 KRW |
| 2024-05-19 |
41.0647 KRW |
15,845,980.2103 |
41.6000 KRW |
40.2000 KRW |
41.7000 KRW |
40.3600 KRW |
| 2024-05-18 |
41.6494 KRW |
12,192,448.5955 |
41.7000 KRW |
41.3100 KRW |
42.0000 KRW |
41.6100 KRW |
| 2024-05-17 |
40.9663 KRW |
21,225,413.3470 |
40.4300 KRW |
40.1400 KRW |
41.7900 KRW |
41.6500 KRW |
| 2024-05-16 |
40.8191 KRW |
18,379,282.0115 |
41.2000 KRW |
40.4100 KRW |
41.3800 KRW |
40.7200 KRW |
| 2024-05-15 |
40.4508 KRW |
28,204,481.0012 |
39.7600 KRW |
39.6300 KRW |
41.3900 KRW |
41.3000 KRW |
| 2024-05-14 |
40.1343 KRW |
26,745,921.9746 |
40.0000 KRW |
39.7000 KRW |
40.5600 KRW |
40.1800 KRW |
| 2024-05-13 |
39.7645 KRW |
26,673,148.7092 |
40.5700 KRW |
38.9200 KRW |
40.7700 KRW |
40.2100 KRW |
| 2024-05-12 |
40.7991 KRW |
12,349,714.4381 |
40.9800 KRW |
40.4500 KRW |
41.2900 KRW |
40.7800 KRW |
| 2024-05-11 |
40.7233 KRW |
13,406,552.0464 |
40.5200 KRW |
40.2000 KRW |
41.1000 KRW |
40.9900 KRW |
| 2024-05-10 |
41.2266 KRW |
18,768,209.4972 |
41.6800 KRW |
40.3800 KRW |
41.8200 KRW |
40.7900 KRW |
| 2024-05-09 |
40.8418 KRW |
11,372,636.5876 |
40.6000 KRW |
40.3900 KRW |
41.4800 KRW |
41.3400 KRW |
| 2024-05-08 |
41.4063 KRW |
27,139,884.7390 |
41.5300 KRW |
40.8000 KRW |
41.9900 KRW |
41.0900 KRW |
| 2024-05-07 |
42.4630 KRW |
20,574,687.2789 |
42.3000 KRW |
42.0200 KRW |
43.0300 KRW |
42.4900 KRW |