Market [unlinked] / KRW
Identifier on UpBit: KRW-G
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-09 |
43.1737 KRW |
1,048,889,730.7035 |
40.6500 KRW |
40.2600 KRW |
45.0300 KRW |
43.4500 KRW |
| 2024-11-08 |
39.9591 KRW |
184,733,088.4568 |
40.5500 KRW |
39.3100 KRW |
40.6000 KRW |
40.3100 KRW |
| 2024-11-07 |
40.8947 KRW |
266,515,920.1951 |
40.8000 KRW |
39.7000 KRW |
42.6400 KRW |
40.4300 KRW |
| 2024-11-06 |
39.3482 KRW |
103,459,129.3498 |
38.3500 KRW |
37.9000 KRW |
40.3700 KRW |
40.3700 KRW |
| 2024-11-05 |
38.4701 KRW |
31,246,198.3867 |
37.8800 KRW |
37.5500 KRW |
39.2900 KRW |
38.4000 KRW |
| 2024-11-04 |
38.6989 KRW |
56,808,427.8600 |
40.4300 KRW |
37.2500 KRW |
40.4300 KRW |
37.7400 KRW |
| 2024-11-03 |
40.3452 KRW |
128,745,961.6639 |
41.0900 KRW |
38.0000 KRW |
42.0400 KRW |
38.8900 KRW |
| 2024-11-02 |
40.8571 KRW |
90,696,372.6584 |
41.1100 KRW |
39.7700 KRW |
42.9000 KRW |
40.4100 KRW |
| 2024-11-01 |
40.7244 KRW |
33,569,885.0474 |
41.3500 KRW |
39.9200 KRW |
41.6300 KRW |
40.3300 KRW |
| 2024-10-31 |
42.1280 KRW |
53,815,560.4564 |
43.5000 KRW |
41.1000 KRW |
43.5100 KRW |
41.1000 KRW |
| 2024-10-30 |
44.0798 KRW |
185,260,240.3213 |
43.4000 KRW |
42.9800 KRW |
45.3800 KRW |
43.6200 KRW |
| 2024-10-29 |
42.2371 KRW |
46,349,882.0218 |
41.4900 KRW |
41.3500 KRW |
43.2800 KRW |
43.1100 KRW |
| 2024-10-28 |
40.9318 KRW |
58,460,121.5420 |
42.2400 KRW |
39.8300 KRW |
42.2400 KRW |
41.4500 KRW |
| 2024-10-27 |
42.7362 KRW |
95,320,231.0966 |
42.4900 KRW |
41.5700 KRW |
44.2200 KRW |
42.2600 KRW |
| 2024-10-26 |
41.5082 KRW |
39,026,281.4766 |
41.6800 KRW |
40.9000 KRW |
42.1200 KRW |
41.6100 KRW |
| 2024-10-25 |
44.0795 KRW |
84,569,547.0545 |
44.3000 KRW |
42.7500 KRW |
45.2000 KRW |
42.7500 KRW |
| 2024-10-24 |
43.6409 KRW |
42,532,927.7703 |
44.3000 KRW |
42.8500 KRW |
44.4600 KRW |
43.9100 KRW |
| 2024-10-23 |
44.1624 KRW |
40,877,542.8872 |
45.0900 KRW |
43.0100 KRW |
45.1600 KRW |
43.7700 KRW |
| 2024-10-22 |
44.8255 KRW |
36,264,718.4327 |
45.0900 KRW |
44.4000 KRW |
45.5000 KRW |
45.0800 KRW |
| 2024-10-21 |
45.8648 KRW |
79,675,473.6339 |
46.9500 KRW |
44.7200 KRW |
46.9900 KRW |
45.3800 KRW |
| 2024-10-20 |
46.4552 KRW |
184,216,024.9432 |
45.7100 KRW |
45.7100 KRW |
47.3900 KRW |
46.7600 KRW |
| 2024-10-19 |
45.5531 KRW |
54,215,468.2306 |
45.7600 KRW |
45.0800 KRW |
46.1500 KRW |
45.3200 KRW |
| 2024-10-18 |
44.8370 KRW |
41,335,556.1458 |
44.2100 KRW |
44.1100 KRW |
45.9500 KRW |
45.6500 KRW |
| 2024-10-17 |
44.5431 KRW |
52,075,037.2620 |
45.1500 KRW |
43.8500 KRW |
45.3300 KRW |
44.2300 KRW |
| 2024-10-16 |
45.7729 KRW |
71,802,259.4813 |
46.7600 KRW |
44.7300 KRW |
46.7800 KRW |
45.2100 KRW |
| 2024-10-15 |
47.5803 KRW |
461,824,791.1869 |
46.5200 KRW |
45.8600 KRW |
48.9800 KRW |
46.2000 KRW |
| 2024-10-14 |
45.7826 KRW |
132,259,411.4845 |
45.1700 KRW |
44.7500 KRW |
46.6200 KRW |
46.3200 KRW |
| 2024-10-13 |
44.9451 KRW |
37,331,210.4145 |
45.7000 KRW |
44.0300 KRW |
45.7300 KRW |
44.1500 KRW |
| 2024-10-12 |
46.8390 KRW |
166,087,939.6505 |
46.0400 KRW |
45.3200 KRW |
48.2100 KRW |
45.7000 KRW |
| 2024-10-11 |
44.5290 KRW |
30,189,499.4826 |
44.1600 KRW |
43.3900 KRW |
46.1300 KRW |
45.7800 KRW |
| 2024-10-10 |
43.6165 KRW |
33,906,045.1408 |
44.0200 KRW |
43.0200 KRW |
44.0700 KRW |
44.0200 KRW |
| 2024-10-09 |
44.8474 KRW |
29,547,668.5759 |
44.9900 KRW |
43.8300 KRW |
45.4500 KRW |
43.8600 KRW |
| 2024-10-08 |
45.2037 KRW |
37,442,747.1836 |
45.3000 KRW |
44.6400 KRW |
45.8200 KRW |
45.0400 KRW |
| 2024-10-07 |
46.3482 KRW |
47,310,016.2923 |
46.3200 KRW |
45.5700 KRW |
46.9100 KRW |
45.8000 KRW |
| 2024-10-06 |
45.9836 KRW |
41,170,843.6034 |
46.1200 KRW |
45.1700 KRW |
46.7400 KRW |
46.0900 KRW |
| 2024-10-05 |
45.9802 KRW |
38,625,237.3525 |
46.0100 KRW |
45.1700 KRW |
46.4500 KRW |
45.5600 KRW |
| 2024-10-04 |
44.8751 KRW |
62,986,952.1119 |
44.7200 KRW |
43.3000 KRW |
46.2600 KRW |
45.8400 KRW |
| 2024-10-03 |
44.6719 KRW |
83,805,487.2551 |
44.5500 KRW |
43.0300 KRW |
46.7800 KRW |
44.5600 KRW |
| 2024-10-02 |
45.8032 KRW |
62,337,188.5941 |
46.3100 KRW |
44.2400 KRW |
47.1200 KRW |
44.5700 KRW |
| 2024-10-01 |
48.0064 KRW |
109,620,669.7422 |
49.1700 KRW |
45.0700 KRW |
50.2000 KRW |
46.0000 KRW |
| 2024-09-30 |
50.7260 KRW |
85,420,561.3320 |
52.1700 KRW |
49.8400 KRW |
52.1900 KRW |
50.0000 KRW |
| 2024-09-29 |
52.6525 KRW |
209,701,985.9101 |
52.7700 KRW |
51.4000 KRW |
53.8600 KRW |
52.2000 KRW |
| 2024-09-28 |
52.7300 KRW |
149,102,155.0122 |
54.0900 KRW |
51.4700 KRW |
54.1400 KRW |
52.4800 KRW |
| 2024-09-27 |
54.4640 KRW |
660,824,721.8929 |
51.5000 KRW |
51.3500 KRW |
56.4400 KRW |
53.9600 KRW |
| 2024-09-26 |
50.7167 KRW |
100,535,813.6291 |
50.2400 KRW |
49.3000 KRW |
52.2500 KRW |
51.4700 KRW |
| 2024-09-25 |
50.7684 KRW |
82,557,885.4036 |
51.1700 KRW |
49.9700 KRW |
51.9900 KRW |
50.2500 KRW |
| 2024-09-24 |
50.7254 KRW |
104,740,884.4568 |
51.4400 KRW |
50.0100 KRW |
51.8000 KRW |
51.3300 KRW |
| 2024-09-23 |
50.8706 KRW |
166,891,323.2494 |
50.6200 KRW |
49.6100 KRW |
51.8000 KRW |
51.1700 KRW |
| 2024-09-22 |
52.4671 KRW |
363,565,550.9957 |
51.5400 KRW |
49.7300 KRW |
54.2800 KRW |
50.0100 KRW |
| 2024-09-21 |
50.5603 KRW |
118,527,333.8796 |
52.1900 KRW |
49.8300 KRW |
52.2000 KRW |
50.9600 KRW |