Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |