Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
38.4699 KRW |
142,182,975.2190 |
38.7900 KRW |
37.7700 KRW |
39.9300 KRW |
38.1800 KRW |
| 2024-11-21 |
37.5517 KRW |
293,797,264.5426 |
38.4200 KRW |
36.6800 KRW |
38.4800 KRW |
37.8600 KRW |
| 2024-11-20 |
39.8991 KRW |
920,693,829.8204 |
41.0600 KRW |
37.2700 KRW |
44.0400 KRW |
38.5600 KRW |
| 2024-11-19 |
42.4965 KRW |
2,904,072,773.2973 |
37.4300 KRW |
36.9300 KRW |
48.5200 KRW |
41.2100 KRW |
| 2024-11-18 |
35.9770 KRW |
192,838,548.6125 |
34.9600 KRW |
34.5300 KRW |
37.5400 KRW |
36.9100 KRW |
| 2024-11-17 |
36.1440 KRW |
192,437,357.8880 |
37.3700 KRW |
34.6300 KRW |
37.6200 KRW |
34.8000 KRW |
| 2024-11-16 |
35.6710 KRW |
204,382,119.9023 |
34.8300 KRW |
34.6000 KRW |
36.9000 KRW |
36.6800 KRW |
| 2024-11-15 |
33.5606 KRW |
141,530,746.5904 |
33.3700 KRW |
32.3400 KRW |
34.8000 KRW |
34.7900 KRW |
| 2024-11-14 |
34.8494 KRW |
231,176,239.5191 |
36.5500 KRW |
33.3900 KRW |
36.6300 KRW |
33.8800 KRW |
| 2024-11-13 |
35.2343 KRW |
357,926,290.0270 |
35.9500 KRW |
33.1700 KRW |
38.0000 KRW |
34.6400 KRW |
| 2024-11-12 |
37.0481 KRW |
1,466,464,636.4374 |
35.3800 KRW |
33.2700 KRW |
39.9900 KRW |
35.7900 KRW |
| 2024-11-11 |
33.4145 KRW |
351,173,249.0070 |
33.0600 KRW |
31.7900 KRW |
35.0000 KRW |
34.7200 KRW |
| 2024-11-10 |
32.2127 KRW |
252,962,972.5667 |
31.1700 KRW |
30.7500 KRW |
33.4700 KRW |
33.1200 KRW |
| 2024-11-09 |
30.5171 KRW |
165,601,781.9882 |
30.2100 KRW |
29.7800 KRW |
31.5700 KRW |
31.0300 KRW |
| 2024-11-08 |
29.5931 KRW |
146,174,060.0155 |
29.6000 KRW |
29.1400 KRW |
30.2000 KRW |
30.0100 KRW |
| 2024-11-07 |
29.5227 KRW |
122,034,865.9228 |
29.5500 KRW |
28.8300 KRW |
30.4400 KRW |
29.5500 KRW |
| 2024-11-06 |
28.8710 KRW |
116,396,888.7859 |
27.8900 KRW |
27.8900 KRW |
29.3400 KRW |
29.3400 KRW |
| 2024-11-05 |
27.5413 KRW |
45,525,273.2657 |
26.6800 KRW |
26.6600 KRW |
28.2400 KRW |
27.9000 KRW |
| 2024-11-04 |
27.0692 KRW |
50,233,198.5650 |
27.5400 KRW |
26.2200 KRW |
27.7400 KRW |
26.5700 KRW |
| 2024-11-03 |
27.4189 KRW |
77,602,843.0783 |
28.1900 KRW |
26.5500 KRW |
28.2100 KRW |
27.4800 KRW |
| 2024-11-02 |
28.7269 KRW |
53,597,816.0848 |
29.1200 KRW |
28.0500 KRW |
29.4700 KRW |
28.0600 KRW |
| 2024-11-01 |
29.5340 KRW |
81,352,015.1389 |
30.0100 KRW |
28.8800 KRW |
30.2300 KRW |
29.1200 KRW |
| 2024-10-31 |
30.6867 KRW |
61,499,839.3138 |
31.7300 KRW |
29.7400 KRW |
31.7900 KRW |
29.7900 KRW |
| 2024-10-30 |
31.9469 KRW |
46,978,794.9371 |
32.5400 KRW |
31.4000 KRW |
32.5500 KRW |
31.6900 KRW |
| 2024-10-29 |
31.8512 KRW |
47,604,452.0975 |
31.1200 KRW |
31.0200 KRW |
32.5000 KRW |
32.3200 KRW |
| 2024-10-28 |
30.8060 KRW |
54,913,968.3970 |
31.3600 KRW |
30.2600 KRW |
31.4100 KRW |
31.1700 KRW |
| 2024-10-27 |
31.1870 KRW |
23,128,887.0189 |
31.4400 KRW |
30.9200 KRW |
31.5700 KRW |
31.4000 KRW |
| 2024-10-26 |
31.4909 KRW |
35,513,228.7523 |
31.7000 KRW |
30.8900 KRW |
32.0400 KRW |
31.4900 KRW |
| 2024-10-25 |
32.1458 KRW |
52,085,827.9749 |
32.4900 KRW |
31.4500 KRW |
32.5600 KRW |
31.5600 KRW |
| 2024-10-24 |
32.1887 KRW |
56,298,799.7621 |
32.1600 KRW |
31.6300 KRW |
32.6800 KRW |
32.3200 KRW |
| 2024-10-23 |
32.2906 KRW |
108,876,019.0153 |
33.4300 KRW |
31.1800 KRW |
33.5300 KRW |
32.1900 KRW |
| 2024-10-22 |
33.3973 KRW |
121,294,588.4540 |
34.0700 KRW |
32.6100 KRW |
34.2300 KRW |
33.2600 KRW |
| 2024-10-21 |
34.6092 KRW |
444,465,959.3836 |
34.2700 KRW |
33.5900 KRW |
36.2000 KRW |
34.1700 KRW |
| 2024-10-20 |
33.9265 KRW |
290,407,439.3860 |
32.7100 KRW |
32.4500 KRW |
34.5000 KRW |
34.2200 KRW |
| 2024-10-19 |
32.7862 KRW |
51,097,796.4695 |
32.8300 KRW |
32.2500 KRW |
33.2000 KRW |
32.6900 KRW |
| 2024-10-18 |
32.1727 KRW |
69,465,793.2797 |
31.9400 KRW |
31.6600 KRW |
32.6700 KRW |
32.5200 KRW |
| 2024-10-17 |
31.9343 KRW |
48,142,233.6476 |
32.2500 KRW |
31.3200 KRW |
32.4200 KRW |
31.8300 KRW |
| 2024-10-16 |
32.3899 KRW |
61,915,270.9150 |
32.7700 KRW |
32.0700 KRW |
32.9100 KRW |
32.4100 KRW |
| 2024-10-15 |
32.6583 KRW |
228,412,688.7939 |
32.3100 KRW |
31.4000 KRW |
33.3900 KRW |
32.3100 KRW |
| 2024-10-14 |
31.9961 KRW |
63,219,989.1063 |
31.6500 KRW |
31.0300 KRW |
32.6400 KRW |
32.2800 KRW |
| 2024-10-13 |
32.0374 KRW |
42,834,239.4078 |
32.8500 KRW |
31.1500 KRW |
32.9400 KRW |
31.2500 KRW |
| 2024-10-12 |
32.6431 KRW |
32,902,786.5902 |
32.4600 KRW |
32.0500 KRW |
33.0400 KRW |
32.8200 KRW |
| 2024-10-11 |
31.6015 KRW |
51,651,371.7676 |
30.7800 KRW |
30.5800 KRW |
32.3900 KRW |
32.3500 KRW |
| 2024-10-10 |
30.6605 KRW |
46,296,102.6922 |
30.9800 KRW |
29.9800 KRW |
31.1300 KRW |
30.6600 KRW |
| 2024-10-09 |
31.7834 KRW |
40,928,618.4731 |
32.0800 KRW |
31.0400 KRW |
32.4400 KRW |
31.0400 KRW |
| 2024-10-08 |
32.2198 KRW |
53,564,189.9694 |
32.3000 KRW |
31.7000 KRW |
32.7700 KRW |
32.0000 KRW |
| 2024-10-07 |
33.1760 KRW |
86,789,572.2950 |
33.2700 KRW |
32.2000 KRW |
33.8500 KRW |
32.7200 KRW |
| 2024-10-06 |
32.6161 KRW |
47,060,039.2742 |
32.7500 KRW |
32.0900 KRW |
33.1300 KRW |
32.9000 KRW |
| 2024-10-05 |
32.1948 KRW |
86,567,900.3868 |
31.4100 KRW |
31.1600 KRW |
33.4100 KRW |
32.3900 KRW |
| 2024-10-04 |
30.6430 KRW |
56,670,390.0090 |
30.2200 KRW |
29.8500 KRW |
31.4500 KRW |
31.1200 KRW |