Market [unlinked] / KRW
Identifier on UpBit: KRW-G
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-04 |
54.3115 KRW |
383,115,991.1132 |
53.6100 KRW |
47.8700 KRW |
58.3900 KRW |
49.6400 KRW |
| 2024-08-03 |
56.4565 KRW |
162,844,398.2757 |
59.3200 KRW |
51.5900 KRW |
59.5000 KRW |
52.8200 KRW |
| 2024-08-02 |
62.1117 KRW |
278,603,516.6390 |
64.0000 KRW |
58.8800 KRW |
65.9700 KRW |
59.5000 KRW |
| 2024-08-01 |
64.8646 KRW |
208,818,636.9176 |
68.8400 KRW |
61.3700 KRW |
68.8400 KRW |
62.8200 KRW |
| 2024-07-31 |
69.4731 KRW |
431,953,421.6524 |
68.0900 KRW |
67.0000 KRW |
71.7700 KRW |
67.2500 KRW |
| 2024-07-30 |
67.6387 KRW |
134,479,734.2477 |
69.0400 KRW |
66.6800 KRW |
69.0400 KRW |
68.5800 KRW |
| 2024-07-29 |
69.5797 KRW |
189,860,571.1608 |
70.2000 KRW |
67.9400 KRW |
71.4000 KRW |
68.7500 KRW |
| 2024-07-28 |
70.4757 KRW |
186,888,704.2502 |
72.4400 KRW |
69.4000 KRW |
72.4400 KRW |
69.4400 KRW |
| 2024-07-27 |
73.3213 KRW |
327,689,257.9167 |
75.5000 KRW |
71.3200 KRW |
75.5900 KRW |
72.7000 KRW |
| 2024-07-26 |
74.5648 KRW |
623,458,642.6609 |
74.6900 KRW |
72.6800 KRW |
77.0000 KRW |
74.6400 KRW |
| 2024-07-25 |
76.1759 KRW |
1,616,521,403.9260 |
71.7000 KRW |
70.6000 KRW |
80.6600 KRW |
74.4200 KRW |
| 2024-07-24 |
73.2048 KRW |
304,029,294.9972 |
75.3800 KRW |
70.1600 KRW |
77.2000 KRW |
71.4700 KRW |
| 2024-07-23 |
77.8119 KRW |
428,555,409.2094 |
81.2600 KRW |
74.8000 KRW |
81.8900 KRW |
75.4900 KRW |
| 2024-07-22 |
81.9481 KRW |
552,909,186.5976 |
85.0300 KRW |
80.1500 KRW |
85.3500 KRW |
81.1500 KRW |
| 2024-07-21 |
83.9628 KRW |
1,396,796,779.5805 |
84.3800 KRW |
79.5000 KRW |
89.0800 KRW |
83.4500 KRW |
| 2024-07-20 |
85.1109 KRW |
1,099,348,189.1859 |
89.4600 KRW |
81.8000 KRW |
92.0600 KRW |
84.3800 KRW |
| 2024-07-19 |
92.1915 KRW |
3,677,009,107.3071 |
95.1600 KRW |
80.2100 KRW |
104.6000 KRW |
88.7800 KRW |
| 2024-07-18 |
96.8691 KRW |
5,137,148,540.5474 |
60.6333 KRW |
60.6333 KRW |
127.7000 KRW |
92.2500 KRW |