Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
24.8669 KRW |
95,347,549.5110 |
24.8000 KRW |
24.7000 KRW |
25.1000 KRW |
25.1000 KRW |
| 2023-09-29 |
24.7024 KRW |
152,467,603.6371 |
24.7000 KRW |
24.3000 KRW |
25.1000 KRW |
24.9000 KRW |
| 2023-09-28 |
24.5550 KRW |
103,932,855.1245 |
24.5000 KRW |
24.2000 KRW |
25.0000 KRW |
24.9000 KRW |
| 2023-09-27 |
24.3473 KRW |
88,653,743.0050 |
24.2000 KRW |
24.1000 KRW |
24.8000 KRW |
24.4000 KRW |
| 2023-09-26 |
24.3872 KRW |
76,045,032.2108 |
24.5000 KRW |
24.0000 KRW |
24.8000 KRW |
24.1000 KRW |
| 2023-09-25 |
24.2857 KRW |
92,842,658.4010 |
24.3000 KRW |
23.9000 KRW |
24.6000 KRW |
24.5000 KRW |
| 2023-09-24 |
24.6200 KRW |
149,210,645.5845 |
25.2000 KRW |
24.1000 KRW |
25.2000 KRW |
24.3000 KRW |
| 2023-09-23 |
25.0068 KRW |
107,352,630.3116 |
25.1000 KRW |
24.8000 KRW |
25.3000 KRW |
25.1000 KRW |
| 2023-09-22 |
24.4871 KRW |
127,938,180.1324 |
24.5000 KRW |
24.0000 KRW |
25.2000 KRW |
25.0000 KRW |
| 2023-09-21 |
24.7949 KRW |
184,052,856.8389 |
25.5000 KRW |
24.3000 KRW |
25.5000 KRW |
24.6000 KRW |
| 2023-09-20 |
24.6836 KRW |
224,010,906.4254 |
24.9000 KRW |
24.2000 KRW |
25.4000 KRW |
25.2000 KRW |
| 2023-09-19 |
24.6645 KRW |
518,981,366.6521 |
23.4000 KRW |
23.2000 KRW |
25.6000 KRW |
24.8000 KRW |
| 2023-09-18 |
23.2920 KRW |
126,841,931.1673 |
23.0000 KRW |
22.7000 KRW |
23.9000 KRW |
23.4000 KRW |
| 2023-09-17 |
23.5587 KRW |
137,213,615.3040 |
24.5000 KRW |
22.7000 KRW |
24.5000 KRW |
22.8000 KRW |
| 2023-09-16 |
24.4961 KRW |
120,046,016.4285 |
24.5000 KRW |
24.1000 KRW |
24.8000 KRW |
24.5000 KRW |
| 2023-09-15 |
23.9012 KRW |
156,173,035.1263 |
23.9000 KRW |
23.2000 KRW |
24.5000 KRW |
24.5000 KRW |
| 2023-09-14 |
23.3294 KRW |
138,142,961.8608 |
22.9000 KRW |
22.7000 KRW |
24.1000 KRW |
24.0000 KRW |
| 2023-09-13 |
22.3726 KRW |
101,382,581.5277 |
22.2000 KRW |
21.8000 KRW |
23.1000 KRW |
22.8000 KRW |
| 2023-09-12 |
22.2665 KRW |
83,495,909.9698 |
21.9000 KRW |
21.8000 KRW |
22.6000 KRW |
22.1000 KRW |
| 2023-09-11 |
22.2818 KRW |
156,960,373.8653 |
23.3000 KRW |
21.6000 KRW |
23.3000 KRW |
22.0000 KRW |
| 2023-09-10 |
23.4085 KRW |
87,639,822.9889 |
24.0000 KRW |
23.0000 KRW |
24.1000 KRW |
23.1000 KRW |
| 2023-09-09 |
23.8781 KRW |
77,127,767.5977 |
23.6000 KRW |
23.5000 KRW |
24.4000 KRW |
24.0000 KRW |
| 2023-09-08 |
23.5231 KRW |
91,752,327.0632 |
23.6000 KRW |
23.2000 KRW |
23.9000 KRW |
23.5000 KRW |
| 2023-09-07 |
23.2630 KRW |
64,505,088.3829 |
23.3000 KRW |
23.0000 KRW |
23.6000 KRW |
23.6000 KRW |
| 2023-09-06 |
23.3735 KRW |
61,151,198.9426 |
23.5000 KRW |
23.0000 KRW |
23.8000 KRW |
23.3000 KRW |
| 2023-09-05 |
23.3376 KRW |
62,286,857.5125 |
23.3000 KRW |
22.9000 KRW |
23.8000 KRW |
23.5000 KRW |
| 2023-09-04 |
23.2335 KRW |
66,960,980.7825 |
23.4000 KRW |
22.9000 KRW |
23.5000 KRW |
23.3000 KRW |
| 2023-09-03 |
23.6278 KRW |
146,751,660.5493 |
23.3000 KRW |
23.3000 KRW |
24.5000 KRW |
23.4000 KRW |
| 2023-09-02 |
23.1325 KRW |
82,210,203.8765 |
23.4000 KRW |
22.8000 KRW |
23.6000 KRW |
23.3000 KRW |
| 2023-09-01 |
23.5424 KRW |
93,502,999.4400 |
23.8000 KRW |
23.2000 KRW |
23.9000 KRW |
23.5000 KRW |
| 2023-08-31 |
24.3121 KRW |
186,675,253.1183 |
25.1000 KRW |
23.6000 KRW |
25.1000 KRW |
23.7000 KRW |
| 2023-08-30 |
25.4911 KRW |
82,405,958.2727 |
26.3000 KRW |
24.9000 KRW |
26.3000 KRW |
25.1000 KRW |
| 2023-08-29 |
25.2131 KRW |
164,751,078.9497 |
24.4000 KRW |
23.8000 KRW |
26.5000 KRW |
26.2000 KRW |
| 2023-08-28 |
24.3393 KRW |
86,539,088.0912 |
25.0000 KRW |
23.9000 KRW |
25.0000 KRW |
24.5000 KRW |
| 2023-08-27 |
24.9663 KRW |
39,126,042.6756 |
25.0000 KRW |
24.8000 KRW |
25.3000 KRW |
25.0000 KRW |
| 2023-08-26 |
25.0681 KRW |
39,179,481.0663 |
25.2000 KRW |
24.8000 KRW |
25.3000 KRW |
24.9000 KRW |
| 2023-08-25 |
24.9558 KRW |
80,860,439.9206 |
25.5000 KRW |
24.6000 KRW |
25.5000 KRW |
25.2000 KRW |
| 2023-08-24 |
25.5314 KRW |
60,319,637.9957 |
25.9000 KRW |
25.0000 KRW |
26.0000 KRW |
25.3000 KRW |
| 2023-08-23 |
25.5875 KRW |
59,446,084.1513 |
25.6000 KRW |
25.1000 KRW |
26.1000 KRW |
25.9000 KRW |
| 2023-08-22 |
25.5403 KRW |
77,771,814.1924 |
26.1000 KRW |
24.7000 KRW |
26.3000 KRW |
25.3000 KRW |
| 2023-08-21 |
26.2310 KRW |
88,108,881.9917 |
26.9000 KRW |
25.7000 KRW |
26.9000 KRW |
26.3000 KRW |
| 2023-08-20 |
26.7365 KRW |
103,576,129.2192 |
26.8000 KRW |
26.3000 KRW |
27.3000 KRW |
27.0000 KRW |
| 2023-08-19 |
26.3991 KRW |
77,880,888.2373 |
26.2000 KRW |
26.1000 KRW |
26.8000 KRW |
26.6000 KRW |
| 2023-08-18 |
25.7469 KRW |
148,567,284.2392 |
25.9000 KRW |
25.0000 KRW |
26.6000 KRW |
26.2000 KRW |
| 2023-08-17 |
27.6063 KRW |
235,591,462.6540 |
27.6000 KRW |
24.8000 KRW |
29.5000 KRW |
26.1000 KRW |
| 2023-08-16 |
28.8718 KRW |
176,982,354.0933 |
30.2000 KRW |
27.1000 KRW |
30.3000 KRW |
27.4000 KRW |
| 2023-08-15 |
30.8067 KRW |
91,640,002.9317 |
31.2000 KRW |
30.1000 KRW |
31.5000 KRW |
30.2000 KRW |
| 2023-08-14 |
31.1754 KRW |
58,576,718.9808 |
31.4000 KRW |
30.8000 KRW |
31.4000 KRW |
31.2000 KRW |
| 2023-08-13 |
31.3749 KRW |
36,226,480.2323 |
31.4000 KRW |
31.2000 KRW |
31.6000 KRW |
31.3000 KRW |
| 2023-08-12 |
31.5104 KRW |
68,016,291.0571 |
31.5000 KRW |
31.3000 KRW |
31.8000 KRW |
31.5000 KRW |