Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-29 |
49.5609 KRW |
109,275,656.2394 |
49.4000 KRW |
48.3000 KRW |
50.8000 KRW |
49.9000 KRW |
| 2022-07-28 |
48.3082 KRW |
63,458,932.4314 |
48.1000 KRW |
47.3000 KRW |
50.0000 KRW |
49.5000 KRW |
| 2022-07-27 |
46.8592 KRW |
63,703,475.4062 |
46.4000 KRW |
46.0000 KRW |
48.4000 KRW |
48.0000 KRW |
| 2022-07-26 |
45.8515 KRW |
35,515,059.1259 |
46.8000 KRW |
45.4000 KRW |
46.8000 KRW |
45.8000 KRW |
| 2022-07-25 |
47.5381 KRW |
60,421,378.0570 |
48.9000 KRW |
46.8000 KRW |
48.9000 KRW |
47.2000 KRW |
| 2022-07-24 |
50.2351 KRW |
309,120,146.6257 |
48.6000 KRW |
48.6000 KRW |
52.9000 KRW |
49.2000 KRW |
| 2022-07-23 |
48.4006 KRW |
60,084,221.7638 |
48.3000 KRW |
47.4000 KRW |
49.3000 KRW |
48.2000 KRW |
| 2022-07-22 |
48.6886 KRW |
66,212,451.5255 |
49.0000 KRW |
47.4000 KRW |
49.6000 KRW |
48.0000 KRW |
| 2022-07-21 |
47.8994 KRW |
84,535,238.4808 |
48.8000 KRW |
46.3000 KRW |
49.3000 KRW |
48.9000 KRW |
| 2022-07-20 |
53.3180 KRW |
548,881,414.0033 |
51.3000 KRW |
48.1000 KRW |
56.4000 KRW |
48.4000 KRW |
| 2022-07-19 |
50.8379 KRW |
403,673,359.3929 |
49.2000 KRW |
49.0000 KRW |
52.6000 KRW |
51.4000 KRW |
| 2022-07-18 |
48.1051 KRW |
105,703,501.9923 |
47.0000 KRW |
46.6000 KRW |
49.4000 KRW |
49.1000 KRW |
| 2022-07-17 |
47.1516 KRW |
32,747,641.7610 |
47.2000 KRW |
46.5000 KRW |
47.7000 KRW |
47.1000 KRW |
| 2022-07-16 |
46.5911 KRW |
42,391,507.4561 |
46.6000 KRW |
45.5000 KRW |
47.8000 KRW |
47.1000 KRW |
| 2022-07-15 |
46.0495 KRW |
47,851,490.0607 |
45.5000 KRW |
44.8000 KRW |
47.4000 KRW |
46.9000 KRW |
| 2022-07-14 |
44.8551 KRW |
46,681,528.4671 |
45.2000 KRW |
43.5000 KRW |
46.1000 KRW |
45.6000 KRW |
| 2022-07-13 |
43.9965 KRW |
96,623,891.0848 |
46.0000 KRW |
42.0000 KRW |
46.0000 KRW |
45.2000 KRW |
| 2022-07-12 |
44.6506 KRW |
60,912,828.2488 |
45.6000 KRW |
44.0000 KRW |
45.6000 KRW |
44.2000 KRW |
| 2022-07-11 |
46.4669 KRW |
157,230,211.2990 |
47.0000 KRW |
45.3000 KRW |
48.0000 KRW |
45.5000 KRW |
| 2022-07-10 |
47.9536 KRW |
85,362,285.0889 |
49.3000 KRW |
46.5000 KRW |
49.6000 KRW |
47.0000 KRW |
| 2022-07-09 |
50.1820 KRW |
316,452,222.4824 |
49.0000 KRW |
48.2000 KRW |
52.4000 KRW |
49.3000 KRW |
| 2022-07-08 |
47.7368 KRW |
120,145,502.8872 |
47.5000 KRW |
47.0000 KRW |
48.8000 KRW |
48.7000 KRW |
| 2022-07-07 |
46.5808 KRW |
58,141,742.8503 |
46.4000 KRW |
45.7000 KRW |
48.0000 KRW |
47.2000 KRW |
| 2022-07-06 |
46.0455 KRW |
45,954,685.7143 |
46.6000 KRW |
45.3000 KRW |
47.2000 KRW |
46.5000 KRW |
| 2022-07-05 |
46.5042 KRW |
124,174,253.3940 |
48.1000 KRW |
45.1000 KRW |
48.9000 KRW |
46.5000 KRW |
| 2022-07-04 |
45.3361 KRW |
57,784,396.8841 |
45.7000 KRW |
44.4000 KRW |
46.6000 KRW |
46.4000 KRW |
| 2022-07-03 |
45.5315 KRW |
59,804,442.5603 |
46.2000 KRW |
44.8000 KRW |
46.2000 KRW |
45.7000 KRW |
| 2022-07-02 |
45.4351 KRW |
84,449,283.0493 |
46.3000 KRW |
44.5000 KRW |
46.5000 KRW |
46.2000 KRW |
| 2022-07-01 |
44.9352 KRW |
119,969,050.2234 |
45.0000 KRW |
43.6000 KRW |
46.5000 KRW |
45.9000 KRW |
| 2022-06-30 |
44.5104 KRW |
115,471,227.2611 |
48.1000 KRW |
42.7000 KRW |
48.1000 KRW |
44.1000 KRW |
| 2022-06-29 |
48.3401 KRW |
94,486,671.5098 |
50.0000 KRW |
47.0000 KRW |
50.5000 KRW |
48.3000 KRW |
| 2022-06-28 |
51.8819 KRW |
231,532,321.1093 |
52.5000 KRW |
50.0000 KRW |
55.9000 KRW |
50.1000 KRW |
| 2022-06-27 |
51.1961 KRW |
304,903,754.5250 |
53.2000 KRW |
49.9000 KRW |
53.3000 KRW |
52.5000 KRW |
| 2022-06-26 |
50.6213 KRW |
486,538,589.9894 |
49.4000 KRW |
48.4000 KRW |
54.4000 KRW |
53.0000 KRW |
| 2022-06-25 |
48.0971 KRW |
155,826,894.3811 |
48.9000 KRW |
46.6000 KRW |
49.0000 KRW |
48.8000 KRW |
| 2022-06-24 |
47.6356 KRW |
201,922,326.6816 |
47.8000 KRW |
46.7000 KRW |
48.9000 KRW |
48.6000 KRW |
| 2022-06-23 |
46.5124 KRW |
184,256,460.3241 |
46.4000 KRW |
45.6000 KRW |
47.8000 KRW |
47.6000 KRW |
| 2022-06-22 |
48.3112 KRW |
352,863,956.5640 |
48.5000 KRW |
45.7000 KRW |
51.9000 KRW |
46.3000 KRW |
| 2022-06-21 |
47.1888 KRW |
247,338,753.4928 |
46.3000 KRW |
45.3000 KRW |
48.7000 KRW |
48.1000 KRW |
| 2022-06-20 |
45.1201 KRW |
208,235,335.3626 |
46.4000 KRW |
43.4000 KRW |
46.9000 KRW |
46.6000 KRW |
| 2022-06-19 |
43.3261 KRW |
173,909,176.9424 |
44.7000 KRW |
41.3000 KRW |
45.9000 KRW |
45.4000 KRW |
| 2022-06-18 |
45.6713 KRW |
205,149,578.8496 |
47.9000 KRW |
42.0000 KRW |
49.6000 KRW |
43.8000 KRW |
| 2022-06-17 |
46.2694 KRW |
310,627,503.3094 |
46.2000 KRW |
43.5000 KRW |
49.3000 KRW |
47.8000 KRW |
| 2022-06-16 |
47.4544 KRW |
360,217,261.4259 |
49.5000 KRW |
44.5000 KRW |
50.9000 KRW |
44.6000 KRW |
| 2022-06-15 |
44.9333 KRW |
291,941,402.1771 |
47.3000 KRW |
41.3000 KRW |
48.4000 KRW |
48.3000 KRW |
| 2022-06-14 |
45.3179 KRW |
377,072,780.6271 |
47.5000 KRW |
40.9000 KRW |
51.4000 KRW |
46.9000 KRW |
| 2022-06-13 |
49.2530 KRW |
280,460,340.1074 |
56.4000 KRW |
45.0000 KRW |
56.5000 KRW |
45.5000 KRW |
| 2022-06-12 |
61.7864 KRW |
1,132,525,287.3459 |
58.6000 KRW |
55.7000 KRW |
69.1000 KRW |
56.7000 KRW |
| 2022-06-11 |
60.7696 KRW |
160,481,876.3580 |
63.1000 KRW |
55.6000 KRW |
65.2000 KRW |
58.3000 KRW |
| 2022-06-10 |
63.4323 KRW |
110,233,601.4796 |
66.5000 KRW |
60.7000 KRW |
66.5000 KRW |
62.2000 KRW |