Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-11 |
29.6329 KRW |
173,475,451.4346 |
29.4000 KRW |
28.9000 KRW |
30.3000 KRW |
30.1000 KRW |
| 2023-07-10 |
28.9749 KRW |
184,004,242.2695 |
29.7000 KRW |
28.4000 KRW |
29.8000 KRW |
29.4000 KRW |
| 2023-07-09 |
30.1176 KRW |
83,445,430.3510 |
30.2000 KRW |
29.9000 KRW |
30.3000 KRW |
29.9000 KRW |
| 2023-07-08 |
30.3522 KRW |
92,431,059.2210 |
30.5000 KRW |
30.0000 KRW |
30.9000 KRW |
30.3000 KRW |
| 2023-07-07 |
30.6668 KRW |
194,589,716.3741 |
30.5000 KRW |
30.2000 KRW |
31.3000 KRW |
30.4000 KRW |
| 2023-07-06 |
30.9401 KRW |
312,349,177.1936 |
31.5000 KRW |
30.2000 KRW |
32.0000 KRW |
30.6000 KRW |
| 2023-07-05 |
31.9815 KRW |
1,496,503,462.6747 |
30.7000 KRW |
30.0000 KRW |
34.6000 KRW |
31.4000 KRW |
| 2023-07-04 |
30.4935 KRW |
114,418,877.2156 |
30.9000 KRW |
30.1000 KRW |
30.9000 KRW |
30.7000 KRW |
| 2023-07-03 |
30.4188 KRW |
129,235,953.8706 |
30.4000 KRW |
30.1000 KRW |
30.9000 KRW |
30.8000 KRW |
| 2023-07-02 |
30.4309 KRW |
179,811,529.8557 |
31.4000 KRW |
30.0000 KRW |
31.4000 KRW |
30.4000 KRW |
| 2023-07-01 |
31.3359 KRW |
976,537,015.5703 |
30.0000 KRW |
29.9000 KRW |
32.6000 KRW |
31.3000 KRW |
| 2023-06-30 |
29.3463 KRW |
378,004,097.9701 |
29.3000 KRW |
27.5000 KRW |
30.5000 KRW |
30.2000 KRW |
| 2023-06-29 |
29.1250 KRW |
172,601,802.9439 |
29.1000 KRW |
28.2000 KRW |
30.1000 KRW |
29.3000 KRW |
| 2023-06-28 |
30.3476 KRW |
334,711,365.5638 |
30.9000 KRW |
28.2000 KRW |
31.6000 KRW |
29.1000 KRW |
| 2023-06-27 |
31.0641 KRW |
569,842,917.8034 |
30.5000 KRW |
29.8000 KRW |
32.3000 KRW |
30.6000 KRW |
| 2023-06-26 |
32.9050 KRW |
1,860,006,232.9958 |
31.7000 KRW |
30.2000 KRW |
34.8000 KRW |
30.3000 KRW |
| 2023-06-25 |
33.4616 KRW |
1,011,396,501.4816 |
34.1000 KRW |
31.2000 KRW |
35.0000 KRW |
31.5000 KRW |
| 2023-06-24 |
36.4646 KRW |
4,580,134,302.4229 |
35.2000 KRW |
32.0000 KRW |
39.8000 KRW |
32.4000 KRW |
| 2023-06-23 |
34.6300 KRW |
6,985,346,447.3694 |
26.7000 KRW |
26.6000 KRW |
38.9000 KRW |
34.7000 KRW |