Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-14 |
56.7250 KRW |
4,759,132,498.4846 |
48.2000 KRW |
48.1000 KRW |
63.1000 KRW |
56.9000 KRW |
| 2023-03-13 |
46.5892 KRW |
610,064,337.2089 |
45.5000 KRW |
44.9000 KRW |
48.6000 KRW |
48.0000 KRW |
| 2023-03-12 |
42.9518 KRW |
189,573,879.6367 |
43.8000 KRW |
41.0000 KRW |
45.2000 KRW |
44.9000 KRW |
| 2023-03-11 |
43.8667 KRW |
242,854,504.7380 |
45.3000 KRW |
42.2000 KRW |
46.0000 KRW |
43.8000 KRW |
| 2023-03-10 |
43.9993 KRW |
694,000,915.9442 |
42.9000 KRW |
41.5000 KRW |
46.2000 KRW |
45.5000 KRW |
| 2023-03-09 |
44.5719 KRW |
491,945,186.2640 |
45.7000 KRW |
41.4000 KRW |
47.2000 KRW |
43.2000 KRW |
| 2023-03-08 |
47.7373 KRW |
459,067,683.7325 |
51.2000 KRW |
45.0000 KRW |
51.3000 KRW |
45.7000 KRW |
| 2023-03-07 |
52.5134 KRW |
510,677,555.3219 |
55.2000 KRW |
49.6000 KRW |
55.8000 KRW |
51.0000 KRW |
| 2023-03-06 |
55.3701 KRW |
718,130,551.2377 |
54.0000 KRW |
53.8000 KRW |
56.6000 KRW |
55.5000 KRW |
| 2023-03-05 |
54.5895 KRW |
762,077,487.0056 |
52.8000 KRW |
52.6000 KRW |
56.3000 KRW |
54.1000 KRW |
| 2023-03-04 |
54.6152 KRW |
529,227,189.8964 |
57.3000 KRW |
51.9000 KRW |
57.3000 KRW |
52.7000 KRW |
| 2023-03-03 |
60.1583 KRW |
2,652,876,722.7645 |
61.3000 KRW |
54.9000 KRW |
65.8000 KRW |
56.9000 KRW |
| 2023-03-02 |
59.7465 KRW |
5,628,492,168.2744 |
53.5000 KRW |
53.2000 KRW |
66.5000 KRW |
61.7000 KRW |
| 2023-03-01 |
54.6075 KRW |
1,474,622,874.5210 |
51.3000 KRW |
50.3000 KRW |
57.8000 KRW |
53.3000 KRW |
| 2023-02-28 |
51.7710 KRW |
81,598,512.2626 |
52.5000 KRW |
51.4000 KRW |
52.5000 KRW |
51.5000 KRW |
| 2023-02-27 |
52.5042 KRW |
315,754,122.5059 |
52.4000 KRW |
51.2000 KRW |
53.9000 KRW |
52.3000 KRW |
| 2023-02-26 |
52.5802 KRW |
307,841,177.7584 |
51.7000 KRW |
51.2000 KRW |
53.8000 KRW |
52.5000 KRW |
| 2023-02-25 |
53.2907 KRW |
537,105,655.2734 |
52.4000 KRW |
50.5000 KRW |
56.2000 KRW |
51.7000 KRW |
| 2023-02-24 |
52.9249 KRW |
214,953,540.9090 |
54.4000 KRW |
51.4000 KRW |
54.4000 KRW |
52.3000 KRW |
| 2023-02-23 |
53.1649 KRW |
221,388,680.4172 |
53.3000 KRW |
51.6000 KRW |
54.5000 KRW |
54.4000 KRW |
| 2023-02-22 |
52.3079 KRW |
252,292,350.3286 |
54.2000 KRW |
51.1000 KRW |
54.4000 KRW |
52.8000 KRW |
| 2023-02-21 |
55.2567 KRW |
467,195,705.9913 |
57.7000 KRW |
53.1000 KRW |
57.7000 KRW |
54.4000 KRW |
| 2023-02-20 |
57.8951 KRW |
875,232,336.5669 |
58.9000 KRW |
55.8000 KRW |
60.3000 KRW |
57.4000 KRW |
| 2023-02-19 |
57.3393 KRW |
2,215,348,963.6248 |
53.5000 KRW |
53.3000 KRW |
61.6000 KRW |
58.6000 KRW |
| 2023-02-18 |
53.3124 KRW |
190,036,799.8396 |
53.4000 KRW |
52.3000 KRW |
54.4000 KRW |
53.6000 KRW |
| 2023-02-17 |
51.9153 KRW |
221,848,701.3278 |
50.7000 KRW |
50.3000 KRW |
53.1000 KRW |
52.7000 KRW |
| 2023-02-16 |
53.5352 KRW |
464,239,718.6877 |
53.9000 KRW |
51.1000 KRW |
55.1000 KRW |
51.2000 KRW |
| 2023-02-15 |
51.8253 KRW |
309,444,551.0443 |
51.4000 KRW |
50.0000 KRW |
54.2000 KRW |
53.3000 KRW |
| 2023-02-14 |
49.0713 KRW |
247,939,154.8543 |
49.4000 KRW |
46.7000 KRW |
51.6000 KRW |
51.2000 KRW |
| 2023-02-13 |
49.0873 KRW |
357,035,770.5717 |
49.9000 KRW |
45.6000 KRW |
52.5000 KRW |
49.5000 KRW |
| 2023-02-12 |
51.3247 KRW |
329,365,185.4823 |
52.0000 KRW |
49.2000 KRW |
53.0000 KRW |
49.8000 KRW |