Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
21.6776 KRW |
174,577,428.7468 |
21.0000 KRW |
20.7000 KRW |
22.8000 KRW |
21.4000 KRW |
| 2022-12-22 |
21.2205 KRW |
112,502,428.7037 |
21.1000 KRW |
20.4000 KRW |
22.1000 KRW |
21.0000 KRW |
| 2022-12-21 |
21.1350 KRW |
72,754,510.8954 |
21.4000 KRW |
20.8000 KRW |
21.6000 KRW |
21.1000 KRW |
| 2022-12-20 |
21.3496 KRW |
274,415,314.6788 |
20.0000 KRW |
19.6000 KRW |
23.1000 KRW |
21.1000 KRW |
| 2022-12-19 |
20.3121 KRW |
81,901,856.1787 |
21.2000 KRW |
19.3000 KRW |
21.4000 KRW |
20.0000 KRW |
| 2022-12-18 |
21.8416 KRW |
452,141,544.0818 |
20.8000 KRW |
20.7000 KRW |
23.5000 KRW |
21.2000 KRW |
| 2022-12-17 |
20.4939 KRW |
79,664,210.6426 |
21.2000 KRW |
19.8000 KRW |
21.7000 KRW |
20.8000 KRW |
| 2022-12-16 |
22.5134 KRW |
108,694,406.2449 |
23.7000 KRW |
20.6000 KRW |
23.9000 KRW |
20.9000 KRW |
| 2022-12-15 |
23.6412 KRW |
76,295,466.3480 |
24.0000 KRW |
23.2000 KRW |
24.7000 KRW |
23.7000 KRW |
| 2022-12-14 |
24.0432 KRW |
52,595,787.3937 |
24.3000 KRW |
23.8000 KRW |
24.3000 KRW |
24.0000 KRW |
| 2022-12-13 |
24.0559 KRW |
162,334,118.1740 |
25.0000 KRW |
23.2000 KRW |
25.1000 KRW |
24.2000 KRW |
| 2022-12-12 |
25.4708 KRW |
1,037,557,645.5971 |
24.3000 KRW |
24.1000 KRW |
27.2000 KRW |
25.0000 KRW |
| 2022-12-11 |
24.5942 KRW |
82,621,522.4866 |
25.0000 KRW |
24.2000 KRW |
25.0000 KRW |
24.4000 KRW |
| 2022-12-10 |
25.4219 KRW |
329,741,103.5786 |
26.7000 KRW |
24.9000 KRW |
26.7000 KRW |
25.1000 KRW |
| 2022-12-09 |
27.9882 KRW |
2,317,956,757.5232 |
24.2000 KRW |
24.1000 KRW |
30.3000 KRW |
26.3000 KRW |
| 2022-12-08 |
23.9604 KRW |
132,996,801.9417 |
23.7000 KRW |
23.4000 KRW |
25.5000 KRW |
24.2000 KRW |
| 2022-12-07 |
23.6643 KRW |
73,885,050.7771 |
24.6000 KRW |
22.8000 KRW |
24.7000 KRW |
23.8000 KRW |
| 2022-12-06 |
24.7125 KRW |
104,225,973.0578 |
24.3000 KRW |
24.2000 KRW |
25.5000 KRW |
24.6000 KRW |
| 2022-12-05 |
24.5920 KRW |
57,433,750.0564 |
24.8000 KRW |
24.2000 KRW |
24.9000 KRW |
24.2000 KRW |
| 2022-12-04 |
24.6360 KRW |
48,687,003.9318 |
24.7000 KRW |
24.3000 KRW |
25.0000 KRW |
24.8000 KRW |
| 2022-12-03 |
24.7353 KRW |
36,454,163.0012 |
24.7000 KRW |
24.5000 KRW |
25.0000 KRW |
24.6000 KRW |
| 2022-12-02 |
24.4023 KRW |
99,644,316.9552 |
24.8000 KRW |
24.0000 KRW |
24.9000 KRW |
24.7000 KRW |
| 2022-12-01 |
25.6647 KRW |
211,170,019.7602 |
25.4000 KRW |
24.5000 KRW |
27.3000 KRW |
24.8000 KRW |
| 2022-11-30 |
25.1603 KRW |
147,516,260.6115 |
24.3000 KRW |
24.3000 KRW |
26.1000 KRW |
25.1000 KRW |
| 2022-11-29 |
24.3084 KRW |
50,410,026.1937 |
24.4000 KRW |
24.0000 KRW |
24.6000 KRW |
24.4000 KRW |
| 2022-11-28 |
24.7760 KRW |
268,892,314.4868 |
25.0000 KRW |
23.4000 KRW |
26.8000 KRW |
24.3000 KRW |
| 2022-11-27 |
24.8846 KRW |
95,176,043.0445 |
24.7000 KRW |
24.5000 KRW |
25.4000 KRW |
25.3000 KRW |
| 2022-11-26 |
24.8314 KRW |
94,904,965.6273 |
24.4000 KRW |
24.1000 KRW |
25.3000 KRW |
24.8000 KRW |
| 2022-11-25 |
23.8181 KRW |
115,858,600.3753 |
24.5000 KRW |
23.2000 KRW |
24.7000 KRW |
24.2000 KRW |
| 2022-11-24 |
25.3808 KRW |
581,971,417.7793 |
24.6000 KRW |
23.3000 KRW |
27.5000 KRW |
24.4000 KRW |
| 2022-11-23 |
24.2309 KRW |
142,159,767.9903 |
23.9000 KRW |
23.6000 KRW |
24.8000 KRW |
24.6000 KRW |
| 2022-11-22 |
23.2329 KRW |
120,190,540.0139 |
23.6000 KRW |
22.5000 KRW |
24.0000 KRW |
23.8000 KRW |
| 2022-11-21 |
23.7875 KRW |
193,353,961.1674 |
24.3000 KRW |
22.9000 KRW |
24.7000 KRW |
23.4000 KRW |
| 2022-11-20 |
26.5819 KRW |
1,231,563,152.9699 |
26.3000 KRW |
23.8000 KRW |
29.2000 KRW |
24.1000 KRW |
| 2022-11-19 |
29.7796 KRW |
4,085,216,707.8901 |
23.2000 KRW |
23.1000 KRW |
34.1000 KRW |
26.7000 KRW |
| 2022-11-18 |
23.0668 KRW |
21,836,045.2498 |
22.8000 KRW |
22.8000 KRW |
23.4000 KRW |
23.1000 KRW |
| 2022-11-17 |
22.8267 KRW |
17,973,333.0868 |
23.2000 KRW |
22.3000 KRW |
23.4000 KRW |
22.9000 KRW |
| 2022-11-16 |
23.1115 KRW |
61,807,518.6277 |
23.0000 KRW |
22.2000 KRW |
23.7000 KRW |
23.3000 KRW |
| 2022-11-15 |
23.0944 KRW |
123,023,460.8509 |
22.3000 KRW |
22.0000 KRW |
24.4000 KRW |
23.1000 KRW |
| 2022-11-14 |
21.6032 KRW |
109,167,501.1805 |
22.7000 KRW |
20.0000 KRW |
23.9000 KRW |
22.4000 KRW |
| 2022-11-13 |
22.8681 KRW |
111,014,100.5606 |
24.5000 KRW |
21.7000 KRW |
24.9000 KRW |
22.4000 KRW |
| 2022-11-12 |
25.8008 KRW |
320,583,125.1710 |
24.5000 KRW |
23.7000 KRW |
27.8000 KRW |
24.4000 KRW |
| 2022-11-11 |
25.0026 KRW |
70,840,865.2417 |
26.3000 KRW |
23.5000 KRW |
26.8000 KRW |
24.2000 KRW |
| 2022-11-10 |
24.2484 KRW |
122,971,618.9998 |
22.7000 KRW |
22.3000 KRW |
26.2000 KRW |
25.8000 KRW |
| 2022-11-09 |
27.0645 KRW |
226,378,219.6115 |
31.5000 KRW |
21.5000 KRW |
32.4000 KRW |
22.1000 KRW |
| 2022-11-08 |
34.3004 KRW |
184,902,127.8751 |
37.3000 KRW |
29.7000 KRW |
37.3000 KRW |
31.6000 KRW |
| 2022-11-07 |
37.1704 KRW |
63,287,570.9360 |
37.4000 KRW |
36.8000 KRW |
37.6000 KRW |
37.0000 KRW |
| 2022-11-06 |
38.3431 KRW |
85,050,563.3634 |
38.6000 KRW |
37.3000 KRW |
39.6000 KRW |
37.5000 KRW |
| 2022-11-05 |
38.5166 KRW |
54,606,385.0172 |
38.4000 KRW |
38.1000 KRW |
38.9000 KRW |
38.5000 KRW |
| 2022-11-04 |
37.8480 KRW |
79,243,664.5716 |
37.5000 KRW |
37.2000 KRW |
38.5000 KRW |
38.2000 KRW |