Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-03 |
37.2661 KRW |
82,841,616.2543 |
36.6000 KRW |
36.5000 KRW |
38.2000 KRW |
37.4000 KRW |
| 2022-11-02 |
36.8375 KRW |
102,742,880.0314 |
37.1000 KRW |
36.3000 KRW |
37.5000 KRW |
36.6000 KRW |
| 2022-11-01 |
37.1531 KRW |
58,907,208.3228 |
37.3000 KRW |
36.9000 KRW |
37.5000 KRW |
37.2000 KRW |
| 2022-10-31 |
37.4391 KRW |
185,476,617.6181 |
37.1000 KRW |
36.7000 KRW |
38.4000 KRW |
37.2000 KRW |
| 2022-10-30 |
37.4437 KRW |
63,737,928.7922 |
37.5000 KRW |
37.0000 KRW |
38.2000 KRW |
37.2000 KRW |
| 2022-10-29 |
37.4440 KRW |
60,698,221.7320 |
37.4000 KRW |
37.1000 KRW |
37.8000 KRW |
37.5000 KRW |
| 2022-10-28 |
36.9624 KRW |
52,452,230.1637 |
36.9000 KRW |
36.6000 KRW |
37.4000 KRW |
37.3000 KRW |
| 2022-10-27 |
37.3158 KRW |
93,116,280.1707 |
37.8000 KRW |
36.8000 KRW |
37.8000 KRW |
37.0000 KRW |
| 2022-10-26 |
37.3536 KRW |
72,069,525.6517 |
37.2000 KRW |
36.9000 KRW |
37.7000 KRW |
37.4000 KRW |
| 2022-10-25 |
36.8983 KRW |
146,954,023.0022 |
36.6000 KRW |
36.3000 KRW |
37.8000 KRW |
37.0000 KRW |
| 2022-10-24 |
36.8603 KRW |
95,345,003.0069 |
37.6000 KRW |
36.2000 KRW |
37.8000 KRW |
36.7000 KRW |
| 2022-10-23 |
37.1925 KRW |
46,146,537.0397 |
37.3000 KRW |
36.6000 KRW |
37.9000 KRW |
37.8000 KRW |
| 2022-10-22 |
37.2782 KRW |
40,317,471.1812 |
37.3000 KRW |
36.8000 KRW |
38.2000 KRW |
37.1000 KRW |
| 2022-10-21 |
37.0987 KRW |
79,080,816.5222 |
37.9000 KRW |
36.1000 KRW |
38.2000 KRW |
37.2000 KRW |
| 2022-10-20 |
38.3013 KRW |
51,744,709.8879 |
38.9000 KRW |
37.5000 KRW |
39.2000 KRW |
37.5000 KRW |
| 2022-10-19 |
39.6031 KRW |
69,708,877.1590 |
40.2000 KRW |
38.7000 KRW |
40.6000 KRW |
39.0000 KRW |
| 2022-10-18 |
40.9626 KRW |
63,838,516.1440 |
41.0000 KRW |
39.5000 KRW |
42.2000 KRW |
40.0000 KRW |
| 2022-10-17 |
40.5223 KRW |
32,236,772.6313 |
40.4000 KRW |
39.8000 KRW |
41.2000 KRW |
41.0000 KRW |
| 2022-10-16 |
40.5839 KRW |
12,809,500.7793 |
40.5000 KRW |
40.2000 KRW |
41.0000 KRW |
40.5000 KRW |
| 2022-10-15 |
40.3880 KRW |
33,509,250.5803 |
39.9000 KRW |
39.6000 KRW |
41.2000 KRW |
40.3000 KRW |
| 2022-10-14 |
40.0671 KRW |
59,333,170.4095 |
40.1000 KRW |
39.1000 KRW |
40.7000 KRW |
39.7000 KRW |
| 2022-10-13 |
39.4959 KRW |
100,986,163.8574 |
41.3000 KRW |
37.4000 KRW |
41.4000 KRW |
40.0000 KRW |
| 2022-10-12 |
41.4994 KRW |
28,456,468.3427 |
41.4000 KRW |
41.1000 KRW |
42.1000 KRW |
41.2000 KRW |
| 2022-10-11 |
41.4878 KRW |
49,851,245.2293 |
42.3000 KRW |
40.9000 KRW |
42.4000 KRW |
41.5000 KRW |
| 2022-10-10 |
43.2714 KRW |
118,597,218.7550 |
43.3000 KRW |
42.1000 KRW |
44.4000 KRW |
42.3000 KRW |
| 2022-10-09 |
43.1028 KRW |
41,409,786.1800 |
43.3000 KRW |
42.8000 KRW |
43.7000 KRW |
43.1000 KRW |
| 2022-10-08 |
43.4812 KRW |
105,522,128.9934 |
43.1000 KRW |
42.8000 KRW |
44.2000 KRW |
43.2000 KRW |
| 2022-10-07 |
43.0036 KRW |
89,810,915.9859 |
42.9000 KRW |
42.3000 KRW |
44.1000 KRW |
42.9000 KRW |
| 2022-10-06 |
43.0363 KRW |
20,334,177.3543 |
43.2000 KRW |
42.8000 KRW |
43.4000 KRW |
42.9000 KRW |
| 2022-10-05 |
43.1309 KRW |
33,327,178.0081 |
43.9000 KRW |
42.7000 KRW |
43.9000 KRW |
43.2000 KRW |
| 2022-10-04 |
43.7167 KRW |
58,673,362.8177 |
43.7000 KRW |
43.1000 KRW |
44.8000 KRW |
43.7000 KRW |
| 2022-10-03 |
43.0876 KRW |
36,975,114.5731 |
43.4000 KRW |
42.9000 KRW |
43.5000 KRW |
43.3000 KRW |
| 2022-10-02 |
43.9731 KRW |
179,024,211.5012 |
43.0000 KRW |
42.7000 KRW |
45.5000 KRW |
43.3000 KRW |
| 2022-10-01 |
43.1618 KRW |
11,966,187.4443 |
43.1000 KRW |
42.9000 KRW |
43.5000 KRW |
43.0000 KRW |
| 2022-09-30 |
43.0947 KRW |
24,204,164.1005 |
43.2000 KRW |
42.7000 KRW |
43.5000 KRW |
43.2000 KRW |
| 2022-09-29 |
43.2907 KRW |
34,124,534.8389 |
43.4000 KRW |
42.7000 KRW |
43.8000 KRW |
43.0000 KRW |
| 2022-09-28 |
42.7153 KRW |
33,457,266.0512 |
43.2000 KRW |
42.1000 KRW |
43.7000 KRW |
43.2000 KRW |
| 2022-09-27 |
43.6083 KRW |
43,184,972.9766 |
43.4000 KRW |
42.8000 KRW |
44.1000 KRW |
43.1000 KRW |
| 2022-09-26 |
43.0526 KRW |
42,838,963.5469 |
43.5000 KRW |
42.6000 KRW |
43.6000 KRW |
43.3000 KRW |
| 2022-09-25 |
44.2261 KRW |
24,882,184.0186 |
44.3000 KRW |
43.6000 KRW |
44.8000 KRW |
43.8000 KRW |
| 2022-09-24 |
44.2844 KRW |
32,794,985.3290 |
44.3000 KRW |
44.0000 KRW |
44.6000 KRW |
44.2000 KRW |
| 2022-09-23 |
43.9824 KRW |
62,077,308.6665 |
44.2000 KRW |
43.5000 KRW |
44.5000 KRW |
44.3000 KRW |
| 2022-09-22 |
43.4643 KRW |
82,042,792.8309 |
43.1000 KRW |
42.4000 KRW |
44.2000 KRW |
44.1000 KRW |
| 2022-09-21 |
43.5304 KRW |
144,798,602.7486 |
42.8000 KRW |
42.3000 KRW |
44.8000 KRW |
42.9000 KRW |
| 2022-09-20 |
42.8995 KRW |
39,597,977.0241 |
43.3000 KRW |
42.4000 KRW |
43.5000 KRW |
42.7000 KRW |
| 2022-09-19 |
42.6401 KRW |
55,628,180.6791 |
43.2000 KRW |
41.7000 KRW |
43.5000 KRW |
43.3000 KRW |
| 2022-09-18 |
44.6332 KRW |
80,362,311.4651 |
45.2000 KRW |
42.9000 KRW |
46.3000 KRW |
43.3000 KRW |
| 2022-09-17 |
45.1425 KRW |
54,144,527.6484 |
45.0000 KRW |
44.8000 KRW |
46.0000 KRW |
45.3000 KRW |
| 2022-09-16 |
45.0230 KRW |
70,168,816.7837 |
44.8000 KRW |
44.4000 KRW |
46.7000 KRW |
44.8000 KRW |
| 2022-09-15 |
45.0228 KRW |
41,856,492.3513 |
45.7000 KRW |
44.4000 KRW |
45.9000 KRW |
44.8000 KRW |