Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
35.6916 KRW |
83,709,645.2119 |
36.5000 KRW |
35.1000 KRW |
36.6000 KRW |
35.8000 KRW |
| 2023-05-21 |
37.0900 KRW |
62,781,620.5138 |
37.7000 KRW |
36.4000 KRW |
37.7000 KRW |
36.5000 KRW |
| 2023-05-20 |
37.8827 KRW |
88,156,295.7629 |
37.8000 KRW |
37.5000 KRW |
38.4000 KRW |
37.8000 KRW |
| 2023-05-19 |
38.0521 KRW |
542,202,147.7182 |
37.0000 KRW |
37.0000 KRW |
39.2000 KRW |
38.0000 KRW |
| 2023-05-18 |
37.0300 KRW |
72,596,549.8884 |
37.3000 KRW |
36.4000 KRW |
37.5000 KRW |
37.0000 KRW |
| 2023-05-17 |
36.9279 KRW |
126,262,592.8726 |
36.7000 KRW |
36.2000 KRW |
37.6000 KRW |
37.3000 KRW |
| 2023-05-16 |
36.5730 KRW |
66,684,872.0264 |
36.7000 KRW |
36.2000 KRW |
37.0000 KRW |
36.8000 KRW |
| 2023-05-15 |
36.6894 KRW |
138,768,045.1480 |
36.4000 KRW |
36.0000 KRW |
37.1000 KRW |
36.7000 KRW |
| 2023-05-14 |
36.4838 KRW |
81,125,237.2836 |
36.8000 KRW |
36.1000 KRW |
37.0000 KRW |
36.6000 KRW |
| 2023-05-13 |
36.9775 KRW |
101,386,771.0897 |
37.3000 KRW |
36.5000 KRW |
37.6000 KRW |
36.8000 KRW |
| 2023-05-12 |
36.3032 KRW |
365,789,451.8474 |
37.9000 KRW |
35.1000 KRW |
37.9000 KRW |
37.2000 KRW |
| 2023-05-11 |
41.5582 KRW |
1,032,978,770.8259 |
39.6000 KRW |
37.8000 KRW |
44.4000 KRW |
37.9000 KRW |
| 2023-05-10 |
39.5014 KRW |
136,162,027.0986 |
39.7000 KRW |
38.6000 KRW |
40.3000 KRW |
39.6000 KRW |
| 2023-05-09 |
39.4542 KRW |
85,371,916.3037 |
39.4000 KRW |
39.0000 KRW |
40.1000 KRW |
39.6000 KRW |
| 2023-05-08 |
40.1324 KRW |
224,943,195.4693 |
41.5000 KRW |
38.3000 KRW |
41.5000 KRW |
39.3000 KRW |
| 2023-05-07 |
41.9450 KRW |
148,195,204.5270 |
42.7000 KRW |
41.6000 KRW |
42.7000 KRW |
41.8000 KRW |
| 2023-05-06 |
43.6864 KRW |
1,353,349,036.1273 |
42.0000 KRW |
41.3000 KRW |
45.7000 KRW |
42.2000 KRW |
| 2023-05-05 |
41.5384 KRW |
86,478,574.6551 |
41.4000 KRW |
41.0000 KRW |
42.4000 KRW |
42.2000 KRW |
| 2023-05-04 |
41.8180 KRW |
116,332,717.4822 |
41.9000 KRW |
41.4000 KRW |
42.3000 KRW |
41.5000 KRW |
| 2023-05-03 |
41.7787 KRW |
290,590,060.6462 |
41.5000 KRW |
41.1000 KRW |
42.6000 KRW |
42.2000 KRW |
| 2023-05-02 |
41.1327 KRW |
122,954,439.4669 |
41.4000 KRW |
40.7000 KRW |
41.8000 KRW |
41.7000 KRW |
| 2023-05-01 |
42.1707 KRW |
229,877,084.2339 |
42.1000 KRW |
40.9000 KRW |
43.0000 KRW |
41.5000 KRW |
| 2023-04-30 |
42.3526 KRW |
78,531,085.3474 |
42.8000 KRW |
42.0000 KRW |
42.8000 KRW |
42.4000 KRW |
| 2023-04-29 |
42.6162 KRW |
73,615,712.1450 |
42.6000 KRW |
42.3000 KRW |
43.2000 KRW |
42.8000 KRW |
| 2023-04-28 |
42.4339 KRW |
109,555,603.5459 |
43.0000 KRW |
42.0000 KRW |
43.1000 KRW |
42.6000 KRW |
| 2023-04-27 |
42.8412 KRW |
124,725,143.5782 |
43.0000 KRW |
42.1000 KRW |
43.9000 KRW |
43.1000 KRW |
| 2023-04-26 |
44.3486 KRW |
512,071,482.3159 |
43.4000 KRW |
41.6000 KRW |
45.5000 KRW |
43.0000 KRW |
| 2023-04-25 |
42.5305 KRW |
165,468,643.2058 |
43.0000 KRW |
41.5000 KRW |
43.8000 KRW |
43.4000 KRW |
| 2023-04-24 |
42.7106 KRW |
105,347,001.3052 |
43.1000 KRW |
42.1000 KRW |
43.4000 KRW |
43.2000 KRW |
| 2023-04-23 |
43.6600 KRW |
65,998,370.6663 |
44.3000 KRW |
42.8000 KRW |
44.3000 KRW |
43.1000 KRW |
| 2023-04-22 |
43.1005 KRW |
125,625,175.3941 |
43.5000 KRW |
42.2000 KRW |
44.5000 KRW |
44.4000 KRW |
| 2023-04-21 |
44.1774 KRW |
238,321,119.5206 |
44.5000 KRW |
42.7000 KRW |
45.2000 KRW |
43.5000 KRW |
| 2023-04-20 |
44.9364 KRW |
312,557,931.0449 |
45.8000 KRW |
43.7000 KRW |
46.2000 KRW |
44.3000 KRW |
| 2023-04-19 |
47.9630 KRW |
892,949,914.6673 |
47.6000 KRW |
45.6000 KRW |
49.5000 KRW |
46.3000 KRW |
| 2023-04-18 |
47.5925 KRW |
109,902,160.5040 |
47.3000 KRW |
46.8000 KRW |
48.1000 KRW |
47.9000 KRW |
| 2023-04-17 |
47.3136 KRW |
159,907,967.7228 |
48.0000 KRW |
46.6000 KRW |
48.1000 KRW |
47.5000 KRW |
| 2023-04-16 |
47.8457 KRW |
106,086,145.0931 |
48.0000 KRW |
47.5000 KRW |
48.3000 KRW |
48.0000 KRW |
| 2023-04-15 |
47.8070 KRW |
101,165,367.3552 |
47.9000 KRW |
47.5000 KRW |
48.1000 KRW |
48.0000 KRW |
| 2023-04-14 |
47.7530 KRW |
208,596,817.7046 |
47.5000 KRW |
47.2000 KRW |
48.3000 KRW |
47.9000 KRW |
| 2023-04-13 |
47.2012 KRW |
139,249,977.1663 |
46.9000 KRW |
46.5000 KRW |
48.0000 KRW |
47.7000 KRW |
| 2023-04-12 |
46.9053 KRW |
184,353,540.8112 |
47.9000 KRW |
46.2000 KRW |
48.0000 KRW |
46.9000 KRW |
| 2023-04-11 |
47.8936 KRW |
174,997,175.0425 |
47.8000 KRW |
47.6000 KRW |
48.3000 KRW |
48.0000 KRW |
| 2023-04-10 |
47.4477 KRW |
252,119,823.1579 |
47.5000 KRW |
46.7000 KRW |
48.4000 KRW |
47.9000 KRW |
| 2023-04-09 |
47.2551 KRW |
133,205,882.7371 |
47.6000 KRW |
46.6000 KRW |
47.9000 KRW |
47.7000 KRW |
| 2023-04-08 |
47.9079 KRW |
217,856,037.1061 |
47.7000 KRW |
47.4000 KRW |
48.7000 KRW |
47.8000 KRW |
| 2023-04-07 |
47.7391 KRW |
191,983,324.5904 |
48.6000 KRW |
47.1000 KRW |
48.6000 KRW |
47.7000 KRW |
| 2023-04-06 |
48.3263 KRW |
349,567,624.9747 |
49.3000 KRW |
47.7000 KRW |
49.4000 KRW |
48.5000 KRW |
| 2023-04-05 |
49.1035 KRW |
450,949,666.1736 |
49.2000 KRW |
48.5000 KRW |
49.7000 KRW |
49.4000 KRW |
| 2023-04-04 |
48.5843 KRW |
321,739,509.4381 |
48.9000 KRW |
47.9000 KRW |
49.5000 KRW |
49.2000 KRW |
| 2023-04-03 |
48.5031 KRW |
572,946,335.9444 |
50.3000 KRW |
47.5000 KRW |
50.4000 KRW |
48.7000 KRW |