Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
50.6669 KRW |
77,308,498.4521 |
51.0000 KRW |
49.5000 KRW |
51.6000 KRW |
51.3000 KRW |
| 2023-12-07 |
50.0043 KRW |
162,588,486.5632 |
49.7000 KRW |
48.2000 KRW |
51.2000 KRW |
50.9000 KRW |
| 2023-12-06 |
49.3655 KRW |
117,404,519.2604 |
49.4000 KRW |
47.8000 KRW |
50.0000 KRW |
49.9000 KRW |
| 2023-12-05 |
48.9643 KRW |
89,899,545.9776 |
49.0000 KRW |
48.2000 KRW |
49.8000 KRW |
49.5000 KRW |
| 2023-12-04 |
48.4132 KRW |
105,011,436.4038 |
48.5000 KRW |
47.5000 KRW |
49.2000 KRW |
48.6000 KRW |
| 2023-12-03 |
48.0312 KRW |
56,369,002.8529 |
48.2000 KRW |
47.4000 KRW |
48.8000 KRW |
48.1000 KRW |
| 2023-12-02 |
48.2512 KRW |
209,163,047.4623 |
47.0000 KRW |
46.6000 KRW |
49.1000 KRW |
48.3000 KRW |
| 2023-12-01 |
46.5025 KRW |
39,358,091.1211 |
46.9000 KRW |
46.1000 KRW |
47.2000 KRW |
47.1000 KRW |
| 2023-11-30 |
46.9954 KRW |
112,000,541.5384 |
48.2000 KRW |
46.2000 KRW |
48.5000 KRW |
46.9000 KRW |
| 2023-11-29 |
47.9245 KRW |
625,741,659.8717 |
45.9000 KRW |
45.7000 KRW |
49.5000 KRW |
48.2000 KRW |
| 2023-11-28 |
45.2064 KRW |
45,768,533.8769 |
46.0000 KRW |
43.8000 KRW |
46.7000 KRW |
45.9000 KRW |
| 2023-11-27 |
46.0896 KRW |
63,287,256.3553 |
46.8000 KRW |
44.6000 KRW |
47.1000 KRW |
45.7000 KRW |
| 2023-11-26 |
47.0528 KRW |
45,109,133.9821 |
47.6000 KRW |
46.1000 KRW |
47.6000 KRW |
46.8000 KRW |
| 2023-11-25 |
47.2159 KRW |
45,950,456.6987 |
47.0000 KRW |
46.8000 KRW |
47.6000 KRW |
47.5000 KRW |
| 2023-11-24 |
46.6673 KRW |
67,592,059.5090 |
46.2000 KRW |
46.1000 KRW |
47.5000 KRW |
47.0000 KRW |
| 2023-11-23 |
46.2237 KRW |
60,018,313.2806 |
46.1000 KRW |
45.2000 KRW |
47.6000 KRW |
46.1000 KRW |
| 2023-11-22 |
44.7502 KRW |
63,909,247.3191 |
43.7000 KRW |
43.3000 KRW |
46.5000 KRW |
46.0000 KRW |
| 2023-11-21 |
46.9213 KRW |
94,917,784.6209 |
48.7000 KRW |
43.5000 KRW |
48.8000 KRW |
44.0000 KRW |
| 2023-11-20 |
48.6444 KRW |
55,475,529.7292 |
49.0000 KRW |
48.2000 KRW |
49.3000 KRW |
48.8000 KRW |
| 2023-11-19 |
48.7119 KRW |
83,338,641.3730 |
48.7000 KRW |
47.6000 KRW |
50.5000 KRW |
49.2000 KRW |
| 2023-11-18 |
48.8015 KRW |
98,774,856.3788 |
50.7000 KRW |
47.0000 KRW |
51.0000 KRW |
48.8000 KRW |
| 2023-11-17 |
50.3245 KRW |
186,006,695.8581 |
51.1000 KRW |
48.0000 KRW |
52.5000 KRW |
50.7000 KRW |
| 2023-11-16 |
51.2543 KRW |
536,689,161.5415 |
49.5000 KRW |
48.6000 KRW |
53.5000 KRW |
50.8000 KRW |
| 2023-11-15 |
47.8626 KRW |
120,591,294.6778 |
48.5000 KRW |
46.5000 KRW |
49.5000 KRW |
49.2000 KRW |
| 2023-11-14 |
48.8788 KRW |
152,545,432.1888 |
49.3000 KRW |
47.7000 KRW |
49.7000 KRW |
49.2000 KRW |
| 2023-11-13 |
48.9883 KRW |
144,157,366.1627 |
48.8000 KRW |
48.0000 KRW |
50.2000 KRW |
49.4000 KRW |
| 2023-11-12 |
48.4327 KRW |
113,851,159.3238 |
48.4000 KRW |
47.5000 KRW |
49.4000 KRW |
48.7000 KRW |
| 2023-11-11 |
48.0906 KRW |
119,824,960.3244 |
49.0000 KRW |
47.0000 KRW |
49.0000 KRW |
48.4000 KRW |
| 2023-11-10 |
47.6099 KRW |
149,549,754.1869 |
48.2000 KRW |
46.6000 KRW |
48.8000 KRW |
48.6000 KRW |
| 2023-11-09 |
49.1588 KRW |
663,965,092.1720 |
47.2000 KRW |
45.0000 KRW |
52.2000 KRW |
47.5000 KRW |
| 2023-11-08 |
46.3828 KRW |
115,291,569.9895 |
46.1000 KRW |
45.3000 KRW |
47.4000 KRW |
47.1000 KRW |
| 2023-11-07 |
45.6630 KRW |
83,604,751.2738 |
46.4000 KRW |
45.0000 KRW |
46.6000 KRW |
46.2000 KRW |
| 2023-11-06 |
45.2752 KRW |
127,189,368.7729 |
46.4000 KRW |
44.5000 KRW |
46.5000 KRW |
46.3000 KRW |
| 2023-11-05 |
46.2854 KRW |
147,999,014.3660 |
47.6000 KRW |
45.5000 KRW |
47.6000 KRW |
46.4000 KRW |
| 2023-11-04 |
46.1789 KRW |
296,871,124.2412 |
44.7000 KRW |
44.3000 KRW |
48.0000 KRW |
47.4000 KRW |
| 2023-11-03 |
44.0811 KRW |
134,363,105.8583 |
46.2000 KRW |
42.5000 KRW |
46.4000 KRW |
44.5000 KRW |
| 2023-11-02 |
45.5274 KRW |
200,224,991.5216 |
45.8000 KRW |
44.5000 KRW |
46.9000 KRW |
46.1000 KRW |
| 2023-11-01 |
44.6370 KRW |
322,855,404.2887 |
44.0000 KRW |
42.2000 KRW |
45.7000 KRW |
45.4000 KRW |
| 2023-10-31 |
44.0439 KRW |
321,246,437.4636 |
44.5000 KRW |
40.9000 KRW |
45.9000 KRW |
43.6000 KRW |
| 2023-10-30 |
43.9268 KRW |
451,385,526.3580 |
42.8000 KRW |
42.6000 KRW |
44.9000 KRW |
44.4000 KRW |
| 2023-10-29 |
42.3927 KRW |
101,719,248.6958 |
43.1000 KRW |
41.9000 KRW |
43.1000 KRW |
42.7000 KRW |
| 2023-10-28 |
42.4683 KRW |
135,017,982.7357 |
42.1000 KRW |
41.8000 KRW |
43.0000 KRW |
42.9000 KRW |
| 2023-10-27 |
40.5422 KRW |
109,812,162.2127 |
41.1000 KRW |
39.7000 KRW |
41.5000 KRW |
41.4000 KRW |
| 2023-10-26 |
39.8927 KRW |
144,812,526.9618 |
40.1000 KRW |
39.2000 KRW |
41.3000 KRW |
41.0000 KRW |
| 2023-10-25 |
39.6918 KRW |
143,140,823.3123 |
39.8000 KRW |
39.1000 KRW |
40.2000 KRW |
40.1000 KRW |
| 2023-10-24 |
39.3490 KRW |
248,413,918.2115 |
39.8000 KRW |
38.6000 KRW |
40.2000 KRW |
39.5000 KRW |
| 2023-10-23 |
38.8103 KRW |
162,186,771.8732 |
39.4000 KRW |
38.4000 KRW |
39.7000 KRW |
39.3000 KRW |
| 2023-10-22 |
39.6236 KRW |
131,183,149.6411 |
40.7000 KRW |
39.1000 KRW |
40.7000 KRW |
39.4000 KRW |
| 2023-10-21 |
41.1227 KRW |
382,806,331.6028 |
40.4000 KRW |
39.3000 KRW |
42.9000 KRW |
40.6000 KRW |
| 2023-10-20 |
38.8455 KRW |
356,856,081.5575 |
40.6000 KRW |
37.8000 KRW |
40.6000 KRW |
40.1000 KRW |