Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-02 |
50.9789 KRW |
1,488,359,517.9025 |
55.1000 KRW |
49.5000 KRW |
55.1000 KRW |
50.4000 KRW |
| 2023-04-01 |
55.0485 KRW |
254,640,582.0637 |
55.8000 KRW |
54.4000 KRW |
56.4000 KRW |
54.8000 KRW |
| 2023-03-31 |
54.5727 KRW |
325,543,695.2964 |
55.4000 KRW |
52.7000 KRW |
56.9000 KRW |
55.8000 KRW |
| 2023-03-30 |
56.4250 KRW |
709,225,732.1786 |
55.9000 KRW |
53.6000 KRW |
59.4000 KRW |
54.8000 KRW |
| 2023-03-29 |
54.5475 KRW |
292,814,953.3697 |
53.9000 KRW |
53.2000 KRW |
55.9000 KRW |
55.5000 KRW |
| 2023-03-28 |
51.9005 KRW |
220,385,380.0536 |
52.7000 KRW |
50.7000 KRW |
54.1000 KRW |
53.7000 KRW |
| 2023-03-27 |
53.3659 KRW |
352,416,226.6404 |
55.6000 KRW |
51.0000 KRW |
55.9000 KRW |
52.7000 KRW |
| 2023-03-26 |
55.9367 KRW |
705,278,357.5708 |
54.2000 KRW |
54.2000 KRW |
58.5000 KRW |
55.6000 KRW |
| 2023-03-25 |
54.1512 KRW |
127,584,927.2843 |
54.8000 KRW |
53.5000 KRW |
55.1000 KRW |
53.9000 KRW |
| 2023-03-24 |
55.2684 KRW |
246,472,349.8555 |
56.2000 KRW |
54.2000 KRW |
56.5000 KRW |
55.1000 KRW |
| 2023-03-23 |
54.9620 KRW |
337,093,750.6710 |
55.7000 KRW |
53.5000 KRW |
56.5000 KRW |
55.7000 KRW |
| 2023-03-22 |
57.1929 KRW |
1,182,509,262.7627 |
56.4000 KRW |
54.2000 KRW |
59.8000 KRW |
55.5000 KRW |
| 2023-03-21 |
58.5755 KRW |
3,201,047,307.4196 |
55.1000 KRW |
53.0000 KRW |
63.3000 KRW |
56.2000 KRW |
| 2023-03-20 |
55.5872 KRW |
311,595,691.8310 |
56.8000 KRW |
54.7000 KRW |
57.0000 KRW |
55.4000 KRW |
| 2023-03-19 |
56.3739 KRW |
494,092,705.4976 |
56.4000 KRW |
54.9000 KRW |
58.4000 KRW |
57.3000 KRW |
| 2023-03-18 |
58.3579 KRW |
725,241,013.3820 |
59.0000 KRW |
55.8000 KRW |
60.4000 KRW |
56.6000 KRW |
| 2023-03-17 |
57.6521 KRW |
1,154,759,085.7021 |
54.7000 KRW |
54.3000 KRW |
59.8000 KRW |
58.9000 KRW |
| 2023-03-16 |
54.1185 KRW |
449,614,122.3828 |
53.7000 KRW |
52.1000 KRW |
56.0000 KRW |
54.6000 KRW |
| 2023-03-15 |
58.2582 KRW |
1,847,612,263.5997 |
57.2000 KRW |
52.1000 KRW |
61.8000 KRW |
54.1000 KRW |