Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-28 |
158.6634 KRW |
98,151,772.6977 |
159.0000 KRW |
156.0000 KRW |
161.0000 KRW |
158.0000 KRW |
| 2022-03-27 |
156.7587 KRW |
167,425,084.1726 |
155.0000 KRW |
153.0000 KRW |
161.0000 KRW |
157.0000 KRW |
| 2022-03-26 |
152.4132 KRW |
44,251,164.9043 |
152.0000 KRW |
151.0000 KRW |
155.0000 KRW |
154.0000 KRW |
| 2022-03-25 |
152.6448 KRW |
50,791,150.9501 |
154.0000 KRW |
151.0000 KRW |
154.0000 KRW |
152.0000 KRW |
| 2022-03-24 |
153.0168 KRW |
130,793,603.2713 |
152.0000 KRW |
150.0000 KRW |
156.0000 KRW |
153.0000 KRW |
| 2022-03-23 |
151.2513 KRW |
55,530,743.4482 |
152.0000 KRW |
150.0000 KRW |
153.0000 KRW |
151.0000 KRW |
| 2022-03-22 |
152.1836 KRW |
61,679,105.0703 |
151.0000 KRW |
150.0000 KRW |
154.0000 KRW |
153.0000 KRW |
| 2022-03-21 |
152.6660 KRW |
122,423,160.6076 |
154.0000 KRW |
150.0000 KRW |
157.0000 KRW |
152.0000 KRW |
| 2022-03-20 |
156.5332 KRW |
89,526,187.9242 |
157.0000 KRW |
152.0000 KRW |
160.0000 KRW |
154.0000 KRW |
| 2022-03-19 |
156.5269 KRW |
90,491,918.4741 |
157.0000 KRW |
154.0000 KRW |
159.0000 KRW |
157.0000 KRW |
| 2022-03-18 |
156.8051 KRW |
229,716,727.8131 |
154.0000 KRW |
150.0000 KRW |
162.0000 KRW |
159.0000 KRW |
| 2022-03-17 |
157.9133 KRW |
412,935,565.2496 |
151.0000 KRW |
147.0000 KRW |
167.0000 KRW |
154.0000 KRW |
| 2022-03-16 |
147.3780 KRW |
55,699,337.9109 |
149.0000 KRW |
144.0000 KRW |
151.0000 KRW |
150.0000 KRW |
| 2022-03-15 |
149.4984 KRW |
81,335,395.7043 |
154.0000 KRW |
146.0000 KRW |
154.0000 KRW |
150.0000 KRW |
| 2022-03-14 |
157.4202 KRW |
463,061,433.4910 |
146.0000 KRW |
143.0000 KRW |
169.0000 KRW |
152.0000 KRW |
| 2022-03-13 |
149.7330 KRW |
61,718,066.3225 |
153.0000 KRW |
146.0000 KRW |
154.0000 KRW |
146.0000 KRW |
| 2022-03-12 |
154.4393 KRW |
35,417,356.0686 |
155.0000 KRW |
153.0000 KRW |
156.0000 KRW |
154.0000 KRW |
| 2022-03-11 |
156.0225 KRW |
93,224,558.2472 |
161.0000 KRW |
153.0000 KRW |
162.0000 KRW |
154.0000 KRW |
| 2022-03-10 |
163.2357 KRW |
141,308,396.7242 |
172.0000 KRW |
159.0000 KRW |
172.0000 KRW |
161.0000 KRW |
| 2022-03-09 |
170.1201 KRW |
147,883,094.5421 |
171.0000 KRW |
166.0000 KRW |
176.0000 KRW |
170.0000 KRW |
| 2022-03-08 |
171.0959 KRW |
176,677,801.7010 |
171.0000 KRW |
168.0000 KRW |
177.0000 KRW |
170.0000 KRW |
| 2022-03-07 |
171.6710 KRW |
206,622,113.1141 |
180.0000 KRW |
167.0000 KRW |
182.0000 KRW |
172.0000 KRW |
| 2022-03-06 |
185.8853 KRW |
157,979,979.6257 |
195.0000 KRW |
180.0000 KRW |
195.0000 KRW |
182.0000 KRW |
| 2022-03-05 |
196.4307 KRW |
291,879,323.8561 |
192.0000 KRW |
189.0000 KRW |
204.0000 KRW |
193.0000 KRW |
| 2022-03-04 |
196.0683 KRW |
560,521,403.3310 |
208.0000 KRW |
188.0000 KRW |
208.0000 KRW |
192.0000 KRW |
| 2022-03-03 |
212.8376 KRW |
566,696,913.1205 |
232.0000 KRW |
200.0000 KRW |
233.0000 KRW |
206.0000 KRW |
| 2022-03-02 |
264.0420 KRW |
2,190,917,055.7300 |
211.0000 KRW |
211.0000 KRW |
317.0000 KRW |
231.0000 KRW |