Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-22 |
27.3557 KRW |
265,715,550.4018 |
27.1000 KRW |
26.3000 KRW |
28.3000 KRW |
26.8000 KRW |
| 2023-06-21 |
26.9026 KRW |
640,213,876.8351 |
25.5000 KRW |
25.3000 KRW |
28.5000 KRW |
27.0000 KRW |
| 2023-06-20 |
24.4696 KRW |
205,753,899.7383 |
23.8000 KRW |
23.7000 KRW |
25.4000 KRW |
25.4000 KRW |
| 2023-06-19 |
23.6661 KRW |
88,346,724.6151 |
23.4000 KRW |
23.3000 KRW |
24.1000 KRW |
23.7000 KRW |
| 2023-06-18 |
23.7543 KRW |
70,244,056.8049 |
24.1000 KRW |
23.4000 KRW |
24.1000 KRW |
23.4000 KRW |
| 2023-06-17 |
23.9259 KRW |
105,016,434.8094 |
23.8000 KRW |
23.3000 KRW |
24.3000 KRW |
24.2000 KRW |
| 2023-06-16 |
23.5756 KRW |
426,921,642.4439 |
23.1000 KRW |
22.7000 KRW |
24.8000 KRW |
23.7000 KRW |
| 2023-06-15 |
22.2855 KRW |
171,198,450.6472 |
22.4000 KRW |
21.6000 KRW |
23.4000 KRW |
22.9000 KRW |
| 2023-06-14 |
23.2669 KRW |
140,194,158.4433 |
23.8000 KRW |
22.3000 KRW |
24.1000 KRW |
22.3000 KRW |
| 2023-06-13 |
24.1391 KRW |
156,874,666.2609 |
24.2000 KRW |
23.5000 KRW |
24.7000 KRW |
23.8000 KRW |
| 2023-06-12 |
23.8023 KRW |
135,274,030.4176 |
24.4000 KRW |
23.3000 KRW |
24.4000 KRW |
24.2000 KRW |
| 2023-06-11 |
24.4116 KRW |
122,758,748.6921 |
24.6000 KRW |
24.0000 KRW |
24.8000 KRW |
24.4000 KRW |
| 2023-06-10 |
24.9851 KRW |
379,002,489.7726 |
29.4000 KRW |
23.3000 KRW |
29.6000 KRW |
24.6000 KRW |
| 2023-06-09 |
29.8023 KRW |
70,925,920.6212 |
29.8000 KRW |
29.3000 KRW |
30.4000 KRW |
29.6000 KRW |
| 2023-06-08 |
29.4107 KRW |
67,918,011.6980 |
29.5000 KRW |
28.9000 KRW |
29.9000 KRW |
29.7000 KRW |
| 2023-06-07 |
30.3099 KRW |
86,688,748.5761 |
31.1000 KRW |
29.4000 KRW |
31.1000 KRW |
29.6000 KRW |
| 2023-06-06 |
30.2284 KRW |
118,876,504.4012 |
30.7000 KRW |
29.3000 KRW |
31.2000 KRW |
31.1000 KRW |
| 2023-06-05 |
32.3286 KRW |
135,405,714.7961 |
33.9000 KRW |
30.5000 KRW |
33.9000 KRW |
30.7000 KRW |
| 2023-06-04 |
34.1017 KRW |
105,517,625.7668 |
34.7000 KRW |
33.8000 KRW |
34.7000 KRW |
34.0000 KRW |
| 2023-06-03 |
34.6975 KRW |
307,429,680.5178 |
33.8000 KRW |
33.8000 KRW |
35.8000 KRW |
34.7000 KRW |
| 2023-06-02 |
33.5253 KRW |
31,841,238.4760 |
33.3000 KRW |
33.0000 KRW |
33.8000 KRW |
33.8000 KRW |
| 2023-06-01 |
33.1763 KRW |
47,394,725.5159 |
33.6000 KRW |
32.7000 KRW |
33.7000 KRW |
33.5000 KRW |
| 2023-05-31 |
33.6786 KRW |
58,901,365.3570 |
34.3000 KRW |
33.2000 KRW |
34.4000 KRW |
33.5000 KRW |
| 2023-05-30 |
34.3005 KRW |
47,217,461.7838 |
34.7000 KRW |
34.0000 KRW |
34.7000 KRW |
34.3000 KRW |
| 2023-05-29 |
34.7860 KRW |
53,465,374.0432 |
35.2000 KRW |
34.4000 KRW |
35.3000 KRW |
34.6000 KRW |
| 2023-05-28 |
34.7590 KRW |
49,229,880.4106 |
34.5000 KRW |
34.2000 KRW |
35.5000 KRW |
35.2000 KRW |
| 2023-05-27 |
34.1755 KRW |
33,281,179.0131 |
34.3000 KRW |
33.8000 KRW |
34.5000 KRW |
34.4000 KRW |
| 2023-05-26 |
34.2606 KRW |
46,200,041.0432 |
34.0000 KRW |
33.7000 KRW |
34.8000 KRW |
34.4000 KRW |
| 2023-05-25 |
33.6222 KRW |
74,465,704.4274 |
34.2000 KRW |
33.1000 KRW |
34.5000 KRW |
34.2000 KRW |
| 2023-05-24 |
34.5767 KRW |
101,808,962.4378 |
35.8000 KRW |
33.7000 KRW |
35.9000 KRW |
34.3000 KRW |
| 2023-05-23 |
36.0112 KRW |
49,510,536.9277 |
35.8000 KRW |
35.6000 KRW |
36.5000 KRW |
35.8000 KRW |