Market [unlinked] / KRW
Identifier on UpBit: KRW-G
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-20 |
51.9095 KRW |
308,125,051.2201 |
50.8000 KRW |
50.2600 KRW |
53.2000 KRW |
51.5300 KRW |
| 2024-09-19 |
50.2339 KRW |
174,364,295.4300 |
50.0400 KRW |
49.3600 KRW |
51.5100 KRW |
50.7000 KRW |
| 2024-09-18 |
47.9265 KRW |
148,878,130.4050 |
48.4300 KRW |
46.7900 KRW |
49.5200 KRW |
49.5100 KRW |
| 2024-09-17 |
46.8053 KRW |
91,803,479.9156 |
46.6600 KRW |
45.3000 KRW |
48.2800 KRW |
47.9000 KRW |
| 2024-09-16 |
48.0736 KRW |
216,889,183.1253 |
49.1200 KRW |
45.8000 KRW |
50.5000 KRW |
46.4200 KRW |
| 2024-09-15 |
49.7482 KRW |
379,162,544.4862 |
48.6100 KRW |
48.6000 KRW |
50.6700 KRW |
48.8600 KRW |
| 2024-09-14 |
48.2185 KRW |
113,996,031.8211 |
49.1900 KRW |
47.5000 KRW |
49.1900 KRW |
48.6000 KRW |
| 2024-09-13 |
50.1386 KRW |
864,051,841.5677 |
47.9400 KRW |
47.6300 KRW |
52.1500 KRW |
48.5900 KRW |
| 2024-09-12 |
46.5354 KRW |
197,397,090.4595 |
45.6500 KRW |
45.5200 KRW |
48.2700 KRW |
47.3600 KRW |
| 2024-09-11 |
45.5962 KRW |
116,472,599.5218 |
46.7400 KRW |
44.2100 KRW |
47.5800 KRW |
45.0500 KRW |
| 2024-09-10 |
46.5161 KRW |
230,303,072.1180 |
45.7200 KRW |
45.7200 KRW |
47.3400 KRW |
46.3300 KRW |
| 2024-09-09 |
44.8604 KRW |
141,588,487.0609 |
44.5900 KRW |
44.0200 KRW |
45.6700 KRW |
45.5100 KRW |
| 2024-09-08 |
44.8455 KRW |
675,302,083.0719 |
42.4000 KRW |
42.3900 KRW |
46.3500 KRW |
44.3500 KRW |
| 2024-09-07 |
42.0178 KRW |
36,011,594.2780 |
41.9000 KRW |
41.1000 KRW |
43.1000 KRW |
42.0000 KRW |
| 2024-09-06 |
43.4536 KRW |
44,699,277.8674 |
43.8000 KRW |
42.3300 KRW |
44.3200 KRW |
42.4800 KRW |
| 2024-09-05 |
45.1172 KRW |
63,978,926.4894 |
45.7100 KRW |
43.7000 KRW |
47.0000 KRW |
43.7300 KRW |
| 2024-09-04 |
44.1389 KRW |
72,806,824.5608 |
44.5300 KRW |
42.3200 KRW |
45.9000 KRW |
45.8000 KRW |
| 2024-09-03 |
46.9865 KRW |
79,019,651.8658 |
48.1100 KRW |
45.0000 KRW |
48.6000 KRW |
45.4500 KRW |
| 2024-09-02 |
46.7992 KRW |
95,385,560.8958 |
46.6100 KRW |
45.3100 KRW |
48.5000 KRW |
48.2000 KRW |
| 2024-09-01 |
48.7028 KRW |
88,806,909.4941 |
49.3000 KRW |
46.8000 KRW |
50.3300 KRW |
46.8000 KRW |
| 2024-08-31 |
50.0976 KRW |
45,962,316.9549 |
50.3000 KRW |
49.0000 KRW |
50.8500 KRW |
49.4400 KRW |
| 2024-08-30 |
50.5301 KRW |
122,895,456.8954 |
51.3700 KRW |
48.5000 KRW |
52.3500 KRW |
50.2000 KRW |
| 2024-08-29 |
51.6893 KRW |
101,340,944.1824 |
51.2200 KRW |
50.5200 KRW |
53.5900 KRW |
51.0000 KRW |
| 2024-08-28 |
51.4731 KRW |
150,964,466.1177 |
52.6800 KRW |
50.0200 KRW |
53.0900 KRW |
51.2300 KRW |
| 2024-08-27 |
53.8576 KRW |
175,501,227.4132 |
55.1700 KRW |
51.0000 KRW |
55.6800 KRW |
52.2000 KRW |