Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-11 |
31.3329 KRW |
54,145,344.1819 |
31.3000 KRW |
31.1000 KRW |
31.7000 KRW |
31.5000 KRW |
| 2023-08-10 |
31.2339 KRW |
60,760,537.0217 |
31.6000 KRW |
31.0000 KRW |
31.6000 KRW |
31.3000 KRW |
| 2023-08-09 |
31.5821 KRW |
90,338,162.7203 |
31.6000 KRW |
31.4000 KRW |
31.8000 KRW |
31.6000 KRW |
| 2023-08-08 |
31.1701 KRW |
87,937,440.6451 |
30.9000 KRW |
30.7000 KRW |
31.6000 KRW |
31.6000 KRW |
| 2023-08-07 |
31.0495 KRW |
150,909,087.1345 |
31.2000 KRW |
30.1000 KRW |
31.8000 KRW |
30.9000 KRW |
| 2023-08-06 |
31.1730 KRW |
98,323,855.3163 |
31.2000 KRW |
30.9000 KRW |
31.5000 KRW |
31.2000 KRW |
| 2023-08-05 |
31.1919 KRW |
194,041,551.3153 |
30.9000 KRW |
30.7000 KRW |
32.0000 KRW |
31.3000 KRW |
| 2023-08-04 |
30.7798 KRW |
135,156,175.2039 |
31.0000 KRW |
30.4000 KRW |
31.1000 KRW |
30.9000 KRW |
| 2023-08-03 |
30.9808 KRW |
106,582,411.5384 |
31.0000 KRW |
30.6000 KRW |
31.4000 KRW |
31.0000 KRW |
| 2023-08-02 |
31.3339 KRW |
162,832,558.8243 |
31.6000 KRW |
30.7000 KRW |
31.9000 KRW |
31.1000 KRW |
| 2023-08-01 |
31.0047 KRW |
161,905,941.5215 |
31.8000 KRW |
30.5000 KRW |
31.8000 KRW |
31.6000 KRW |
| 2023-07-31 |
31.7277 KRW |
228,734,321.5910 |
31.6000 KRW |
31.1000 KRW |
32.3000 KRW |
31.6000 KRW |
| 2023-07-30 |
31.9738 KRW |
338,511,902.4511 |
33.0000 KRW |
30.9000 KRW |
33.0000 KRW |
31.4000 KRW |
| 2023-07-29 |
32.2688 KRW |
307,479,820.3457 |
32.3000 KRW |
31.7000 KRW |
33.2000 KRW |
32.8000 KRW |
| 2023-07-28 |
31.3615 KRW |
409,115,022.8288 |
32.2000 KRW |
30.3000 KRW |
32.5000 KRW |
32.2000 KRW |
| 2023-07-27 |
33.1683 KRW |
811,998,380.9358 |
32.9000 KRW |
31.5000 KRW |
34.4000 KRW |
32.0000 KRW |
| 2023-07-26 |
31.6291 KRW |
943,219,760.1790 |
30.4000 KRW |
30.3000 KRW |
32.5000 KRW |
32.1000 KRW |
| 2023-07-25 |
30.1292 KRW |
142,896,447.5028 |
30.3000 KRW |
29.6000 KRW |
31.0000 KRW |
30.4000 KRW |
| 2023-07-24 |
30.5932 KRW |
186,685,324.3748 |
31.8000 KRW |
29.7000 KRW |
31.8000 KRW |
30.4000 KRW |
| 2023-07-23 |
31.4924 KRW |
211,488,003.4772 |
31.8000 KRW |
31.1000 KRW |
32.0000 KRW |
31.7000 KRW |
| 2023-07-22 |
31.3605 KRW |
222,238,693.7598 |
31.0000 KRW |
30.7000 KRW |
31.7000 KRW |
31.4000 KRW |
| 2023-07-21 |
30.6781 KRW |
80,773,732.8330 |
30.8000 KRW |
30.4000 KRW |
30.9000 KRW |
30.8000 KRW |
| 2023-07-20 |
30.9301 KRW |
168,798,159.9009 |
30.8000 KRW |
30.3000 KRW |
31.5000 KRW |
30.8000 KRW |
| 2023-07-19 |
30.8154 KRW |
138,997,930.7956 |
30.8000 KRW |
30.5000 KRW |
31.3000 KRW |
30.9000 KRW |
| 2023-07-18 |
31.2266 KRW |
316,820,518.0284 |
31.4000 KRW |
30.2000 KRW |
32.1000 KRW |
30.7000 KRW |
| 2023-07-17 |
30.6897 KRW |
206,267,583.4860 |
31.0000 KRW |
30.2000 KRW |
31.2000 KRW |
30.9000 KRW |
| 2023-07-16 |
31.0380 KRW |
350,925,737.6553 |
31.8000 KRW |
30.4000 KRW |
31.9000 KRW |
31.0000 KRW |
| 2023-07-15 |
32.9369 KRW |
2,492,351,764.9644 |
30.6000 KRW |
30.5000 KRW |
35.5000 KRW |
31.6000 KRW |
| 2023-07-14 |
30.9050 KRW |
307,576,035.3442 |
31.1000 KRW |
29.6000 KRW |
32.1000 KRW |
30.5000 KRW |
| 2023-07-13 |
30.2865 KRW |
285,698,109.2481 |
31.1000 KRW |
29.6000 KRW |
31.2000 KRW |
30.6000 KRW |
| 2023-07-12 |
31.4558 KRW |
1,188,749,674.0751 |
30.2000 KRW |
29.9000 KRW |
32.8000 KRW |
31.1000 KRW |