Market [unlinked] / KRW
Identifier on UpBit: KRW-G
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-26 |
58.0130 KRW |
423,385,498.5595 |
57.3000 KRW |
55.0500 KRW |
59.7100 KRW |
55.2100 KRW |
| 2024-08-25 |
57.7084 KRW |
189,667,631.1494 |
59.1300 KRW |
56.2200 KRW |
59.6400 KRW |
57.5300 KRW |
| 2024-08-24 |
60.1744 KRW |
594,706,085.2987 |
57.8000 KRW |
57.4000 KRW |
61.6100 KRW |
59.1300 KRW |
| 2024-08-23 |
56.2574 KRW |
238,073,161.4400 |
55.6800 KRW |
55.3200 KRW |
57.7500 KRW |
57.6500 KRW |
| 2024-08-22 |
55.4808 KRW |
156,303,381.8999 |
56.3300 KRW |
55.1300 KRW |
56.3400 KRW |
55.4300 KRW |
| 2024-08-21 |
55.7834 KRW |
233,003,981.4748 |
56.6000 KRW |
54.8200 KRW |
57.6200 KRW |
56.2400 KRW |
| 2024-08-20 |
56.3019 KRW |
492,038,888.0143 |
56.2600 KRW |
54.6800 KRW |
58.8600 KRW |
56.8900 KRW |
| 2024-08-19 |
57.3148 KRW |
655,530,001.5389 |
58.3500 KRW |
54.5100 KRW |
60.4400 KRW |
55.6200 KRW |
| 2024-08-18 |
62.0235 KRW |
1,290,798,860.8739 |
61.8000 KRW |
59.0400 KRW |
64.7000 KRW |
59.4400 KRW |
| 2024-08-17 |
61.3700 KRW |
2,156,371,522.7540 |
56.5600 KRW |
55.1800 KRW |
65.5900 KRW |
61.5800 KRW |
| 2024-08-16 |
54.4424 KRW |
612,591,041.2393 |
52.6500 KRW |
51.5400 KRW |
58.2500 KRW |
56.3000 KRW |
| 2024-08-15 |
54.9504 KRW |
429,727,229.7104 |
55.8000 KRW |
50.9600 KRW |
57.8200 KRW |
53.0000 KRW |
| 2024-08-14 |
57.3084 KRW |
509,721,781.9887 |
58.6300 KRW |
54.5400 KRW |
60.9700 KRW |
55.1000 KRW |
| 2024-08-13 |
58.9823 KRW |
830,134,612.9888 |
59.8000 KRW |
55.5100 KRW |
62.2100 KRW |
57.6300 KRW |
| 2024-08-12 |
56.4639 KRW |
798,437,576.2958 |
52.7800 KRW |
49.5100 KRW |
60.9700 KRW |
59.1000 KRW |
| 2024-08-11 |
56.6284 KRW |
447,962,228.3695 |
56.7500 KRW |
51.3400 KRW |
59.9800 KRW |
52.5800 KRW |
| 2024-08-10 |
55.8301 KRW |
264,571,139.4138 |
57.8800 KRW |
55.0000 KRW |
57.9300 KRW |
56.1500 KRW |
| 2024-08-09 |
58.3979 KRW |
1,049,761,432.1117 |
56.2500 KRW |
54.4200 KRW |
61.3000 KRW |
56.7200 KRW |
| 2024-08-08 |
55.7401 KRW |
1,980,467,454.7601 |
50.9600 KRW |
49.1100 KRW |
60.2400 KRW |
55.6700 KRW |
| 2024-08-07 |
53.2405 KRW |
2,315,621,794.3269 |
47.2600 KRW |
46.9700 KRW |
58.4000 KRW |
49.5000 KRW |
| 2024-08-06 |
46.6211 KRW |
364,057,270.5083 |
44.3000 KRW |
43.6600 KRW |
50.3200 KRW |
47.0800 KRW |
| 2024-08-05 |
43.0594 KRW |
422,562,165.9988 |
49.7600 KRW |
38.6600 KRW |
49.9400 KRW |
45.3600 KRW |