Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-11 |
52.9803 KRW |
1,469,005,154.8956 |
49.8000 KRW |
49.6000 KRW |
55.6000 KRW |
52.2000 KRW |
| 2023-02-10 |
48.4424 KRW |
392,111,524.5961 |
49.4000 KRW |
45.0000 KRW |
52.0000 KRW |
49.4000 KRW |
| 2023-02-09 |
52.2174 KRW |
519,856,711.3494 |
56.2000 KRW |
49.0000 KRW |
56.2000 KRW |
49.4000 KRW |
| 2023-02-08 |
56.5466 KRW |
258,666,356.3521 |
57.7000 KRW |
54.7000 KRW |
58.0000 KRW |
55.8000 KRW |
| 2023-02-07 |
56.4785 KRW |
384,603,488.6354 |
57.6000 KRW |
54.6000 KRW |
58.2000 KRW |
57.7000 KRW |
| 2023-02-06 |
55.8815 KRW |
463,020,791.2792 |
56.1000 KRW |
53.2000 KRW |
59.2000 KRW |
57.5000 KRW |
| 2023-02-05 |
57.1975 KRW |
651,990,953.8163 |
60.0000 KRW |
52.9000 KRW |
60.1000 KRW |
56.1000 KRW |
| 2023-02-04 |
60.2704 KRW |
476,883,771.6846 |
61.2000 KRW |
59.6000 KRW |
61.2000 KRW |
60.5000 KRW |
| 2023-02-03 |
61.3562 KRW |
1,696,056,487.1300 |
59.7000 KRW |
59.2000 KRW |
64.5000 KRW |
61.3000 KRW |
| 2023-02-02 |
62.7726 KRW |
1,610,255,078.5305 |
63.6000 KRW |
60.7000 KRW |
64.9000 KRW |
61.0000 KRW |
| 2023-02-01 |
62.5975 KRW |
4,056,211,057.3020 |
62.6000 KRW |
56.1000 KRW |
67.6000 KRW |
63.4000 KRW |
| 2023-01-31 |
61.7653 KRW |
4,867,506,709.1579 |
53.5000 KRW |
49.7000 KRW |
67.5000 KRW |
62.9000 KRW |
| 2023-01-30 |
54.8235 KRW |
617,908,075.8291 |
58.9000 KRW |
51.8000 KRW |
59.0000 KRW |
52.7000 KRW |
| 2023-01-29 |
57.0673 KRW |
579,082,112.1490 |
59.0000 KRW |
56.2000 KRW |
59.0000 KRW |
57.9000 KRW |
| 2023-01-28 |
59.9174 KRW |
1,246,904,550.8432 |
61.7000 KRW |
57.5000 KRW |
62.6000 KRW |
58.8000 KRW |
| 2023-01-27 |
66.0526 KRW |
3,777,334,066.5361 |
68.1000 KRW |
55.0000 KRW |
73.0000 KRW |
60.5000 KRW |
| 2023-01-26 |
71.6701 KRW |
7,620,933,662.0206 |
64.5000 KRW |
61.8000 KRW |
81.4000 KRW |
68.6000 KRW |
| 2023-01-25 |
63.5260 KRW |
8,221,913,771.3289 |
62.6000 KRW |
58.7000 KRW |
69.5000 KRW |
63.9000 KRW |
| 2023-01-24 |
64.9709 KRW |
21,037,433,978.0730 |
55.6000 KRW |
51.8000 KRW |
80.1000 KRW |
68.9000 KRW |
| 2023-01-23 |
37.4844 KRW |
2,563,717,083.6888 |
29.9000 KRW |
29.4000 KRW |
43.4000 KRW |
43.3000 KRW |
| 2023-01-22 |
29.8065 KRW |
385,719,955.4944 |
28.8000 KRW |
28.4000 KRW |
31.0000 KRW |
29.5000 KRW |
| 2023-01-21 |
31.0934 KRW |
1,001,805,789.9054 |
28.6000 KRW |
28.5000 KRW |
34.2000 KRW |
28.8000 KRW |
| 2023-01-20 |
28.0307 KRW |
657,727,242.7808 |
26.6000 KRW |
26.5000 KRW |
29.4000 KRW |
28.7000 KRW |
| 2023-01-19 |
25.8050 KRW |
130,121,225.4822 |
25.6000 KRW |
25.0000 KRW |
26.7000 KRW |
26.7000 KRW |
| 2023-01-18 |
26.8689 KRW |
299,694,553.5743 |
28.3000 KRW |
25.0000 KRW |
28.3000 KRW |
25.9000 KRW |
| 2023-01-17 |
30.4899 KRW |
2,503,716,913.8920 |
27.2000 KRW |
27.1000 KRW |
33.3000 KRW |
28.9000 KRW |
| 2023-01-16 |
27.1412 KRW |
374,155,291.5773 |
28.0000 KRW |
26.1000 KRW |
28.4000 KRW |
27.2000 KRW |
| 2023-01-15 |
29.5948 KRW |
2,961,174,619.1861 |
26.0000 KRW |
25.4000 KRW |
32.9000 KRW |
27.6000 KRW |
| 2023-01-14 |
25.7321 KRW |
742,372,856.2609 |
24.3000 KRW |
23.6000 KRW |
27.8000 KRW |
25.7000 KRW |
| 2023-01-13 |
24.0067 KRW |
262,399,228.6851 |
23.5000 KRW |
23.2000 KRW |
25.2000 KRW |
24.2000 KRW |
| 2023-01-12 |
22.6906 KRW |
193,763,478.5431 |
22.9000 KRW |
21.6000 KRW |
23.6000 KRW |
23.5000 KRW |
| 2023-01-11 |
22.9294 KRW |
244,802,801.1924 |
23.2000 KRW |
22.3000 KRW |
23.8000 KRW |
22.8000 KRW |
| 2023-01-10 |
23.9440 KRW |
1,447,309,729.4413 |
21.7000 KRW |
21.7000 KRW |
26.7000 KRW |
23.2000 KRW |
| 2023-01-09 |
21.6980 KRW |
97,212,387.0835 |
21.3000 KRW |
21.1000 KRW |
22.3000 KRW |
21.7000 KRW |
| 2023-01-08 |
20.9215 KRW |
49,298,497.8975 |
20.8000 KRW |
20.6000 KRW |
21.4000 KRW |
21.3000 KRW |
| 2023-01-07 |
20.7107 KRW |
27,577,898.2635 |
20.8000 KRW |
20.6000 KRW |
20.9000 KRW |
20.7000 KRW |
| 2023-01-06 |
20.3988 KRW |
61,681,891.2913 |
20.9000 KRW |
19.9000 KRW |
21.2000 KRW |
20.9000 KRW |
| 2023-01-05 |
21.1924 KRW |
145,404,548.6230 |
20.9000 KRW |
20.6000 KRW |
22.0000 KRW |
20.9000 KRW |
| 2023-01-04 |
20.7523 KRW |
47,236,942.3260 |
20.3000 KRW |
20.2000 KRW |
21.2000 KRW |
20.9000 KRW |
| 2023-01-03 |
20.3987 KRW |
42,656,617.5541 |
20.4000 KRW |
20.1000 KRW |
20.8000 KRW |
20.4000 KRW |
| 2023-01-02 |
20.2075 KRW |
44,386,061.3350 |
20.2000 KRW |
19.8000 KRW |
20.7000 KRW |
20.5000 KRW |
| 2023-01-01 |
20.2249 KRW |
41,794,526.4611 |
20.6000 KRW |
20.0000 KRW |
20.6000 KRW |
20.2000 KRW |
| 2022-12-31 |
19.9032 KRW |
86,013,811.9860 |
19.4000 KRW |
19.0000 KRW |
20.9000 KRW |
20.4000 KRW |
| 2022-12-30 |
18.9616 KRW |
45,386,525.3141 |
19.3000 KRW |
18.6000 KRW |
19.5000 KRW |
19.2000 KRW |
| 2022-12-29 |
19.0703 KRW |
40,954,466.8497 |
19.2000 KRW |
18.5000 KRW |
19.9000 KRW |
19.1000 KRW |
| 2022-12-28 |
19.4704 KRW |
49,034,588.8697 |
20.1000 KRW |
19.0000 KRW |
20.4000 KRW |
19.2000 KRW |
| 2022-12-27 |
20.1541 KRW |
36,604,353.2018 |
20.4000 KRW |
19.9000 KRW |
20.6000 KRW |
20.1000 KRW |
| 2022-12-26 |
20.4039 KRW |
43,252,565.8738 |
20.9000 KRW |
20.0000 KRW |
20.9000 KRW |
20.5000 KRW |
| 2022-12-25 |
21.0468 KRW |
36,792,358.7368 |
21.5000 KRW |
20.7000 KRW |
21.6000 KRW |
21.0000 KRW |
| 2022-12-24 |
21.4604 KRW |
60,015,738.9445 |
21.3000 KRW |
21.1000 KRW |
22.0000 KRW |
21.6000 KRW |