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