Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-14 |
45.4039 KRW |
57,037,467.8200 |
45.3000 KRW |
44.6000 KRW |
46.2000 KRW |
45.7000 KRW |
| 2022-09-13 |
47.1149 KRW |
178,809,651.8661 |
49.4000 KRW |
45.2000 KRW |
50.3000 KRW |
45.4000 KRW |
| 2022-09-12 |
51.1976 KRW |
624,033,780.3869 |
51.4000 KRW |
48.8000 KRW |
53.2000 KRW |
49.5000 KRW |
| 2022-09-11 |
53.3916 KRW |
3,420,357,270.3388 |
47.7000 KRW |
46.9000 KRW |
59.4000 KRW |
51.4000 KRW |
| 2022-09-10 |
49.0588 KRW |
718,052,538.6432 |
46.4000 KRW |
46.0000 KRW |
51.7000 KRW |
47.6000 KRW |
| 2022-09-09 |
45.5405 KRW |
68,022,230.2954 |
44.7000 KRW |
44.5000 KRW |
46.3000 KRW |
46.1000 KRW |
| 2022-09-08 |
45.7317 KRW |
226,828,067.2518 |
43.7000 KRW |
43.6000 KRW |
48.6000 KRW |
44.8000 KRW |
| 2022-09-07 |
42.8676 KRW |
40,945,880.3478 |
43.2000 KRW |
42.3000 KRW |
44.2000 KRW |
43.7000 KRW |
| 2022-09-06 |
44.1700 KRW |
58,250,670.8703 |
44.8000 KRW |
42.9000 KRW |
45.2000 KRW |
43.1000 KRW |
| 2022-09-05 |
44.4599 KRW |
31,457,055.1922 |
44.9000 KRW |
44.1000 KRW |
44.9000 KRW |
44.5000 KRW |
| 2022-09-04 |
44.6197 KRW |
24,507,246.3833 |
44.7000 KRW |
44.2000 KRW |
45.0000 KRW |
44.8000 KRW |
| 2022-09-03 |
44.7079 KRW |
21,369,924.6883 |
44.8000 KRW |
44.3000 KRW |
45.3000 KRW |
44.5000 KRW |
| 2022-09-02 |
45.6272 KRW |
70,837,547.3032 |
44.9000 KRW |
44.2000 KRW |
47.8000 KRW |
44.6000 KRW |
| 2022-09-01 |
44.4034 KRW |
47,790,207.6697 |
45.0000 KRW |
43.6000 KRW |
45.3000 KRW |
44.7000 KRW |
| 2022-08-31 |
45.3830 KRW |
63,127,025.1113 |
45.1000 KRW |
44.4000 KRW |
46.1000 KRW |
44.9000 KRW |
| 2022-08-30 |
45.3581 KRW |
84,724,590.0902 |
44.8000 KRW |
44.0000 KRW |
46.8000 KRW |
45.3000 KRW |
| 2022-08-29 |
44.1979 KRW |
52,016,157.7596 |
43.6000 KRW |
43.0000 KRW |
45.3000 KRW |
44.9000 KRW |
| 2022-08-28 |
44.9448 KRW |
59,952,831.1528 |
44.5000 KRW |
44.0000 KRW |
46.6000 KRW |
44.3000 KRW |
| 2022-08-27 |
44.1401 KRW |
48,503,122.3212 |
44.4000 KRW |
43.5000 KRW |
44.9000 KRW |
44.1000 KRW |