Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
43.7549 KRW |
32,214,484.6255 |
44.1000 KRW |
43.2000 KRW |
44.1000 KRW |
43.8000 KRW |
| 2024-01-26 |
43.5281 KRW |
59,571,394.4101 |
43.8000 KRW |
42.5000 KRW |
44.3000 KRW |
44.1000 KRW |
| 2024-01-25 |
44.2856 KRW |
103,731,903.1103 |
44.7000 KRW |
43.2000 KRW |
45.9000 KRW |
43.5000 KRW |
| 2024-01-24 |
44.5774 KRW |
574,300,422.7028 |
42.4000 KRW |
41.6000 KRW |
46.7000 KRW |
44.8000 KRW |
| 2024-01-23 |
41.7229 KRW |
44,874,454.8830 |
42.5000 KRW |
40.1000 KRW |
43.3000 KRW |
41.7000 KRW |
| 2024-01-22 |
44.0992 KRW |
46,886,294.8167 |
45.1000 KRW |
42.6000 KRW |
45.6000 KRW |
43.0000 KRW |
| 2024-01-21 |
45.5971 KRW |
22,833,124.3409 |
45.4000 KRW |
45.2000 KRW |
46.0000 KRW |
45.4000 KRW |
| 2024-01-20 |
45.2870 KRW |
19,240,631.7671 |
46.1000 KRW |
44.8000 KRW |
46.1000 KRW |
45.3000 KRW |
| 2024-01-19 |
45.3139 KRW |
77,756,946.3620 |
45.4000 KRW |
43.8000 KRW |
46.5000 KRW |
45.5000 KRW |
| 2024-01-18 |
46.8403 KRW |
89,275,373.8550 |
47.0000 KRW |
44.4000 KRW |
48.3000 KRW |
45.5000 KRW |
| 2024-01-17 |
47.5698 KRW |
106,396,483.5126 |
47.8000 KRW |
46.3000 KRW |
48.8000 KRW |
46.8000 KRW |
| 2024-01-16 |
46.8824 KRW |
183,069,765.5210 |
45.3000 KRW |
45.0000 KRW |
47.9000 KRW |
47.0000 KRW |
| 2024-01-15 |
45.1229 KRW |
28,985,033.0969 |
44.7000 KRW |
44.5000 KRW |
45.8000 KRW |
45.3000 KRW |
| 2024-01-14 |
46.2501 KRW |
58,426,911.6522 |
45.9000 KRW |
44.6000 KRW |
47.6000 KRW |
44.8000 KRW |
| 2024-01-13 |
44.9172 KRW |
33,879,375.8944 |
45.5000 KRW |
43.5000 KRW |
46.2000 KRW |
45.9000 KRW |
| 2024-01-12 |
46.9910 KRW |
95,796,432.2096 |
46.4000 KRW |
44.4000 KRW |
48.4000 KRW |
45.2000 KRW |
| 2024-01-11 |
46.0685 KRW |
84,920,946.5319 |
44.6000 KRW |
44.0000 KRW |
47.9000 KRW |
46.2000 KRW |
| 2024-01-10 |
43.1956 KRW |
56,360,879.6527 |
42.6000 KRW |
41.1000 KRW |
45.3000 KRW |
44.8000 KRW |
| 2024-01-09 |
43.7132 KRW |
94,012,401.7113 |
43.9000 KRW |
41.5000 KRW |
45.7000 KRW |
42.6000 KRW |
| 2024-01-08 |
41.6431 KRW |
117,425,933.7546 |
42.7000 KRW |
39.6000 KRW |
44.2000 KRW |
44.1000 KRW |
| 2024-01-07 |
44.5781 KRW |
56,350,641.2619 |
45.1000 KRW |
43.0000 KRW |
45.6000 KRW |
43.0000 KRW |
| 2024-01-06 |
44.8135 KRW |
57,311,647.0527 |
45.2000 KRW |
43.6000 KRW |
45.7000 KRW |
45.2000 KRW |
| 2024-01-05 |
45.6273 KRW |
59,639,341.4191 |
46.7000 KRW |
44.6000 KRW |
47.5000 KRW |
45.0000 KRW |
| 2024-01-04 |
46.7403 KRW |
135,066,649.9331 |
46.4000 KRW |
44.9000 KRW |
48.6000 KRW |
46.6000 KRW |
| 2024-01-03 |
47.0044 KRW |
143,399,223.7532 |
48.5000 KRW |
42.6000 KRW |
49.7000 KRW |
46.6000 KRW |
| 2024-01-02 |
48.3803 KRW |
73,446,355.3702 |
48.0000 KRW |
47.8000 KRW |
49.3000 KRW |
48.2000 KRW |
| 2024-01-01 |
47.4337 KRW |
31,489,311.6704 |
47.4000 KRW |
47.0000 KRW |
48.2000 KRW |
47.9000 KRW |
| 2023-12-31 |
47.3528 KRW |
33,015,246.5739 |
47.1000 KRW |
46.8000 KRW |
47.9000 KRW |
47.7000 KRW |
| 2023-12-30 |
47.1087 KRW |
24,703,775.7704 |
47.1000 KRW |
46.6000 KRW |
47.5000 KRW |
47.1000 KRW |
| 2023-12-29 |
47.1734 KRW |
42,573,637.4639 |
47.3000 KRW |
46.4000 KRW |
48.1000 KRW |
46.9000 KRW |
| 2023-12-28 |
47.7261 KRW |
48,514,462.2366 |
47.6000 KRW |
47.1000 KRW |
48.5000 KRW |
47.4000 KRW |
| 2023-12-27 |
46.9329 KRW |
49,634,504.9583 |
46.9000 KRW |
46.0000 KRW |
48.0000 KRW |
48.0000 KRW |
| 2023-12-26 |
47.0027 KRW |
60,802,388.8448 |
47.7000 KRW |
46.0000 KRW |
48.0000 KRW |
47.0000 KRW |
| 2023-12-25 |
47.4942 KRW |
41,952,636.8458 |
47.4000 KRW |
46.9000 KRW |
47.9000 KRW |
47.8000 KRW |
| 2023-12-24 |
47.7783 KRW |
37,500,189.2643 |
48.2000 KRW |
47.2000 KRW |
48.3000 KRW |
47.5000 KRW |
| 2023-12-23 |
48.1311 KRW |
27,665,663.7681 |
48.7000 KRW |
47.7000 KRW |
48.7000 KRW |
48.2000 KRW |
| 2023-12-22 |
48.5205 KRW |
60,100,339.9858 |
48.0000 KRW |
47.7000 KRW |
49.3000 KRW |
48.7000 KRW |
| 2023-12-21 |
47.8459 KRW |
47,803,152.9466 |
47.6000 KRW |
47.2000 KRW |
48.4000 KRW |
48.0000 KRW |
| 2023-12-20 |
46.9790 KRW |
47,756,239.7369 |
46.6000 KRW |
45.9000 KRW |
48.2000 KRW |
47.9000 KRW |
| 2023-12-19 |
46.7551 KRW |
44,215,163.8017 |
46.6000 KRW |
46.1000 KRW |
47.5000 KRW |
46.6000 KRW |
| 2023-12-18 |
45.9312 KRW |
89,889,566.1578 |
48.2000 KRW |
43.8000 KRW |
48.4000 KRW |
46.7000 KRW |
| 2023-12-17 |
49.0837 KRW |
29,914,409.6237 |
50.0000 KRW |
48.0000 KRW |
50.1000 KRW |
48.9000 KRW |
| 2023-12-16 |
49.6285 KRW |
35,434,777.9173 |
50.7000 KRW |
48.8000 KRW |
50.8000 KRW |
49.9000 KRW |
| 2023-12-15 |
50.4570 KRW |
124,611,260.6480 |
49.8000 KRW |
49.4000 KRW |
51.8000 KRW |
50.1000 KRW |
| 2023-12-14 |
49.1137 KRW |
41,762,231.4515 |
49.8000 KRW |
48.3000 KRW |
49.9000 KRW |
49.9000 KRW |
| 2023-12-13 |
48.4723 KRW |
60,337,993.0112 |
49.2000 KRW |
47.0000 KRW |
50.1000 KRW |
49.8000 KRW |
| 2023-12-12 |
48.6870 KRW |
50,564,886.6544 |
48.2000 KRW |
47.5000 KRW |
49.5000 KRW |
49.5000 KRW |
| 2023-12-11 |
48.6546 KRW |
97,765,280.0948 |
51.1000 KRW |
47.1000 KRW |
51.1000 KRW |
48.2000 KRW |
| 2023-12-10 |
51.0901 KRW |
66,077,600.5197 |
51.9000 KRW |
50.1000 KRW |
52.1000 KRW |
51.1000 KRW |
| 2023-12-09 |
51.7250 KRW |
78,469,511.7666 |
51.5000 KRW |
51.0000 KRW |
52.3000 KRW |
51.9000 KRW |