Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-09 |
65.5652 KRW |
123,461,021.1866 |
67.9000 KRW |
64.6000 KRW |
68.0000 KRW |
66.1000 KRW |
| 2022-06-08 |
70.5131 KRW |
899,341,230.4584 |
64.6000 KRW |
64.6000 KRW |
78.0000 KRW |
67.6000 KRW |
| 2022-06-07 |
64.4029 KRW |
109,442,576.1361 |
68.2000 KRW |
61.6000 KRW |
68.2000 KRW |
64.4000 KRW |
| 2022-06-06 |
67.4636 KRW |
296,058,681.1472 |
67.9000 KRW |
64.0000 KRW |
70.8000 KRW |
68.0000 KRW |
| 2022-06-05 |
71.6834 KRW |
1,497,607,704.4326 |
64.3000 KRW |
64.3000 KRW |
78.8000 KRW |
67.9000 KRW |
| 2022-06-04 |
65.3883 KRW |
138,417,244.9625 |
66.8000 KRW |
62.5000 KRW |
68.7000 KRW |
63.9000 KRW |
| 2022-06-03 |
68.8685 KRW |
767,731,709.6249 |
63.5000 KRW |
63.2000 KRW |
74.3000 KRW |
66.5000 KRW |
| 2022-06-02 |
64.9790 KRW |
415,804,616.2790 |
68.8000 KRW |
61.3000 KRW |
70.8000 KRW |
63.9000 KRW |
| 2022-06-01 |
82.2661 KRW |
5,453,713,933.1588 |
59.9000 KRW |
59.9000 KRW |
103.0000 KRW |
68.6000 KRW |
| 2022-05-31 |
60.2140 KRW |
129,022,711.6085 |
59.4000 KRW |
57.8000 KRW |
62.7000 KRW |
59.6000 KRW |
| 2022-05-30 |
57.4626 KRW |
139,977,611.4822 |
55.8000 KRW |
55.3000 KRW |
60.0000 KRW |
59.6000 KRW |
| 2022-05-29 |
54.9378 KRW |
42,775,104.0700 |
54.9000 KRW |
54.0000 KRW |
56.3000 KRW |
55.5000 KRW |
| 2022-05-28 |
56.8946 KRW |
213,837,719.9953 |
53.9000 KRW |
53.8000 KRW |
61.2000 KRW |
55.1000 KRW |
| 2022-05-27 |
55.9850 KRW |
77,761,190.7680 |
55.9000 KRW |
53.3000 KRW |
59.6000 KRW |
53.9000 KRW |
| 2022-05-26 |
57.1898 KRW |
55,707,450.8609 |
60.4000 KRW |
54.0000 KRW |
60.7000 KRW |
56.5000 KRW |
| 2022-05-25 |
60.3146 KRW |
127,861,054.6664 |
59.5000 KRW |
58.7000 KRW |
62.3000 KRW |
60.6000 KRW |
| 2022-05-24 |
59.1945 KRW |
72,951,650.8583 |
60.6000 KRW |
55.5000 KRW |
62.8000 KRW |
59.5000 KRW |
| 2022-05-23 |
63.6051 KRW |
106,355,123.9363 |
64.7000 KRW |
60.0000 KRW |
65.3000 KRW |
60.4000 KRW |
| 2022-05-22 |
63.7565 KRW |
135,668,741.9829 |
63.0000 KRW |
62.4000 KRW |
66.0000 KRW |
64.5000 KRW |
| 2022-05-21 |
62.6298 KRW |
59,387,625.7543 |
64.4000 KRW |
61.6000 KRW |
64.5000 KRW |
63.1000 KRW |
| 2022-05-20 |
67.0092 KRW |
317,954,698.4500 |
67.3000 KRW |
62.0000 KRW |
70.3000 KRW |
64.4000 KRW |
| 2022-05-19 |
70.4439 KRW |
926,991,310.4024 |
60.0000 KRW |
59.6000 KRW |
85.4000 KRW |
66.2000 KRW |
| 2022-05-18 |
63.4701 KRW |
34,226,542.4983 |
64.7000 KRW |
60.5000 KRW |
67.5000 KRW |
62.0000 KRW |