Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
41.5526 KRW |
94,490,298.3415 |
41.2400 KRW |
40.2500 KRW |
43.0300 KRW |
41.3700 KRW |
| 2024-12-21 |
43.0078 KRW |
107,228,176.9328 |
43.4400 KRW |
40.5600 KRW |
45.2700 KRW |
41.1400 KRW |
| 2024-12-20 |
39.8550 KRW |
190,040,945.3538 |
40.9800 KRW |
37.6600 KRW |
43.3500 KRW |
43.3500 KRW |
| 2024-12-19 |
42.0013 KRW |
190,162,233.9010 |
42.4100 KRW |
39.5600 KRW |
44.3000 KRW |
41.8100 KRW |
| 2024-12-18 |
44.9945 KRW |
220,790,465.0665 |
48.2700 KRW |
42.6800 KRW |
48.2800 KRW |
43.1900 KRW |
| 2024-12-17 |
47.9869 KRW |
416,769,925.6752 |
47.4900 KRW |
46.8100 KRW |
49.4000 KRW |
47.7500 KRW |
| 2024-12-16 |
46.9408 KRW |
241,632,737.0470 |
46.4900 KRW |
45.7300 KRW |
48.4300 KRW |
47.7700 KRW |
| 2024-12-15 |
45.5655 KRW |
87,245,911.5038 |
45.1700 KRW |
44.7700 KRW |
46.6700 KRW |
46.6700 KRW |
| 2024-12-14 |
46.1350 KRW |
90,495,639.0597 |
46.9200 KRW |
44.1300 KRW |
48.0000 KRW |
45.0200 KRW |
| 2024-12-13 |
46.7632 KRW |
127,406,542.1443 |
47.6100 KRW |
45.6700 KRW |
48.7000 KRW |
46.2000 KRW |
| 2024-12-12 |
47.0761 KRW |
163,497,042.8164 |
45.6600 KRW |
44.9900 KRW |
48.3700 KRW |
47.2300 KRW |
| 2024-12-11 |
43.6106 KRW |
165,309,025.8501 |
43.5200 KRW |
40.5000 KRW |
46.1000 KRW |
45.8700 KRW |
| 2024-12-10 |
43.2928 KRW |
306,317,446.3951 |
45.7600 KRW |
40.0900 KRW |
46.5000 KRW |
43.6400 KRW |
| 2024-12-09 |
50.1460 KRW |
429,496,138.7077 |
54.8400 KRW |
44.4700 KRW |
54.8400 KRW |
45.6800 KRW |
| 2024-12-08 |
54.4696 KRW |
331,752,256.9340 |
56.2200 KRW |
53.1800 KRW |
56.2800 KRW |
54.5400 KRW |
| 2024-12-07 |
56.7364 KRW |
2,877,708,387.8413 |
52.2300 KRW |
50.7500 KRW |
59.9000 KRW |
55.5000 KRW |
| 2024-12-06 |
51.9340 KRW |
323,156,808.6662 |
51.5400 KRW |
49.0100 KRW |
54.1300 KRW |
52.4300 KRW |
| 2024-12-05 |
52.2250 KRW |
337,293,355.6121 |
53.9000 KRW |
50.3800 KRW |
53.9900 KRW |
52.2300 KRW |
| 2024-12-04 |
53.5241 KRW |
732,427,666.0531 |
51.2300 KRW |
49.3000 KRW |
57.1900 KRW |
54.5600 KRW |
| 2024-12-03 |
46.3771 KRW |
699,015,153.6301 |
47.5000 KRW |
32.2000 KRW |
50.7700 KRW |
49.8100 KRW |
| 2024-12-02 |
45.7481 KRW |
324,275,763.9549 |
47.5600 KRW |
43.4800 KRW |
47.7200 KRW |
46.5800 KRW |
| 2024-12-01 |
47.2242 KRW |
223,595,739.1664 |
47.4800 KRW |
45.7500 KRW |
48.4600 KRW |
47.7800 KRW |
| 2024-11-30 |
46.3023 KRW |
177,308,677.9134 |
46.2400 KRW |
45.4200 KRW |
47.5500 KRW |
47.5000 KRW |
| 2024-11-29 |
45.4140 KRW |
147,941,309.6365 |
45.5400 KRW |
44.2100 KRW |
46.3000 KRW |
46.2500 KRW |
| 2024-11-28 |
45.4111 KRW |
174,106,895.3769 |
46.9600 KRW |
44.4100 KRW |
46.9600 KRW |
45.6900 KRW |
| 2024-11-27 |
47.3791 KRW |
712,970,456.3594 |
45.7000 KRW |
44.6700 KRW |
49.8800 KRW |
46.8300 KRW |
| 2024-11-26 |
44.5107 KRW |
872,247,395.8723 |
42.3900 KRW |
41.2800 KRW |
47.8200 KRW |
44.7700 KRW |
| 2024-11-25 |
43.0211 KRW |
436,622,519.7502 |
44.0000 KRW |
41.2000 KRW |
44.9000 KRW |
42.5600 KRW |
| 2024-11-24 |
44.4912 KRW |
2,715,136,399.8858 |
39.8700 KRW |
39.5900 KRW |
49.8000 KRW |
43.1400 KRW |
| 2024-11-23 |
38.8481 KRW |
306,017,592.4520 |
38.2700 KRW |
37.5200 KRW |
40.2000 KRW |
39.9800 KRW |
| 2024-11-22 |
37.9044 KRW |
344,150,478.9679 |
38.7900 KRW |
35.8400 KRW |
39.9300 KRW |
38.2300 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 |