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