Market [unlinked] / KRW
Identifier on UpBit: KRW-G
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
57.5315 KRW |
7,922,680.6677 |
57.8400 KRW |
56.7000 KRW |
58.3000 KRW |
56.8100 KRW |
| 2024-12-04 |
57.9140 KRW |
281,828,360.6553 |
56.9500 KRW |
55.0000 KRW |
60.5000 KRW |
59.3600 KRW |
| 2024-12-03 |
51.5552 KRW |
409,526,376.1224 |
54.2900 KRW |
25.5900 KRW |
56.5200 KRW |
54.2800 KRW |
| 2024-12-02 |
52.4051 KRW |
270,020,892.2516 |
53.7500 KRW |
50.1200 KRW |
54.3800 KRW |
53.7400 KRW |
| 2024-12-01 |
54.7449 KRW |
316,691,130.7039 |
54.6900 KRW |
52.4500 KRW |
56.7200 KRW |
53.9000 KRW |
| 2024-11-30 |
52.0945 KRW |
207,537,017.6396 |
51.2300 KRW |
50.3100 KRW |
54.1200 KRW |
53.9600 KRW |
| 2024-11-29 |
50.2908 KRW |
166,728,802.5138 |
51.2500 KRW |
49.2500 KRW |
52.2600 KRW |
50.8400 KRW |
| 2024-11-28 |
50.9522 KRW |
308,725,035.1704 |
51.4100 KRW |
49.1100 KRW |
54.1400 KRW |
51.0900 KRW |
| 2024-11-27 |
49.4452 KRW |
304,418,888.8959 |
48.5800 KRW |
47.0600 KRW |
51.9900 KRW |
51.5700 KRW |
| 2024-11-26 |
47.7363 KRW |
371,781,052.4019 |
47.6700 KRW |
44.9100 KRW |
50.5800 KRW |
47.9400 KRW |
| 2024-11-25 |
47.3868 KRW |
455,203,670.4256 |
47.1600 KRW |
44.5300 KRW |
49.0100 KRW |
47.9600 KRW |
| 2024-11-24 |
44.5987 KRW |
339,508,642.1853 |
43.8300 KRW |
41.7300 KRW |
46.4900 KRW |
46.0100 KRW |
| 2024-11-23 |
43.0430 KRW |
220,982,670.6712 |
42.4000 KRW |
41.7700 KRW |
44.3800 KRW |
43.9400 KRW |
| 2024-11-22 |
41.8087 KRW |
134,387,439.6210 |
42.5600 KRW |
40.0500 KRW |
42.7800 KRW |
42.0800 KRW |
| 2024-11-21 |
41.7337 KRW |
123,266,483.5442 |
41.6700 KRW |
40.4800 KRW |
43.0000 KRW |
42.6400 KRW |
| 2024-11-20 |
42.3001 KRW |
113,301,680.4880 |
43.9400 KRW |
41.0000 KRW |
43.9500 KRW |
41.8700 KRW |
| 2024-11-19 |
43.8460 KRW |
153,076,941.1220 |
44.4500 KRW |
43.1000 KRW |
44.5800 KRW |
43.8700 KRW |
| 2024-11-18 |
43.2943 KRW |
137,324,495.3831 |
42.6200 KRW |
42.1500 KRW |
44.7100 KRW |
44.1000 KRW |
| 2024-11-17 |
44.6086 KRW |
541,745,123.5503 |
44.1400 KRW |
42.0000 KRW |
46.7400 KRW |
42.2900 KRW |
| 2024-11-16 |
42.6291 KRW |
197,985,958.3431 |
42.2200 KRW |
41.7000 KRW |
43.7900 KRW |
43.7900 KRW |
| 2024-11-15 |
40.8777 KRW |
122,788,739.6788 |
40.6200 KRW |
39.7400 KRW |
42.1000 KRW |
42.1000 KRW |
| 2024-11-14 |
43.9789 KRW |
844,837,173.5828 |
42.7500 KRW |
40.5000 KRW |
46.9500 KRW |
40.9000 KRW |
| 2024-11-13 |
42.7752 KRW |
288,655,388.1072 |
44.7000 KRW |
40.8600 KRW |
46.5000 KRW |
41.4400 KRW |
| 2024-11-12 |
45.2094 KRW |
469,703,708.5964 |
46.9500 KRW |
42.2900 KRW |
47.5300 KRW |
45.1200 KRW |
| 2024-11-11 |
44.6208 KRW |
355,436,810.0027 |
44.8100 KRW |
42.7800 KRW |
46.4400 KRW |
46.3200 KRW |
| 2024-11-10 |
44.2864 KRW |
485,518,588.8743 |
43.7100 KRW |
42.6100 KRW |
45.7800 KRW |
45.0200 KRW |
| 2024-11-09 |
43.1697 KRW |
1,080,654,122.0307 |
40.6500 KRW |
40.2600 KRW |
45.0300 KRW |
43.1000 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 |