Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
31.5858 KRW |
419,622,426.3350 |
32.7500 KRW |
30.4000 KRW |
33.0000 KRW |
32.1000 KRW |
| 2024-08-15 |
33.6769 KRW |
1,982,077,849.9151 |
31.3300 KRW |
31.2100 KRW |
35.6800 KRW |
32.9600 KRW |
| 2024-08-14 |
32.0279 KRW |
357,098,367.6525 |
32.4100 KRW |
30.5900 KRW |
33.2000 KRW |
30.7900 KRW |
| 2024-08-13 |
32.8136 KRW |
521,087,950.2078 |
34.1300 KRW |
31.9700 KRW |
34.1700 KRW |
32.4900 KRW |
| 2024-08-12 |
34.1783 KRW |
2,401,024,209.6927 |
34.5700 KRW |
32.3000 KRW |
35.9600 KRW |
34.1400 KRW |
| 2024-08-11 |
37.4938 KRW |
4,820,697,810.9464 |
31.7000 KRW |
30.8100 KRW |
41.2900 KRW |
34.8000 KRW |
| 2024-08-10 |
30.4264 KRW |
623,039,476.0598 |
28.2100 KRW |
28.0100 KRW |
33.2800 KRW |
32.2800 KRW |
| 2024-08-09 |
27.9302 KRW |
105,531,855.1448 |
27.8900 KRW |
27.3500 KRW |
28.9600 KRW |
28.1100 KRW |
| 2024-08-08 |
27.2234 KRW |
254,355,018.5849 |
25.4500 KRW |
24.9600 KRW |
28.5700 KRW |
28.0900 KRW |
| 2024-08-07 |
26.2484 KRW |
63,594,367.2268 |
25.9700 KRW |
25.0500 KRW |
26.9100 KRW |
25.4800 KRW |
| 2024-08-06 |
25.9828 KRW |
78,111,878.9038 |
24.9500 KRW |
24.9400 KRW |
26.6900 KRW |
25.9800 KRW |
| 2024-08-05 |
24.0601 KRW |
232,379,020.8121 |
26.5600 KRW |
22.0000 KRW |
26.8000 KRW |
25.2900 KRW |
| 2024-08-04 |
27.4115 KRW |
55,874,998.0828 |
28.0800 KRW |
26.0200 KRW |
28.4800 KRW |
26.9500 KRW |
| 2024-08-03 |
28.7376 KRW |
44,609,565.2493 |
29.0300 KRW |
27.6300 KRW |
29.4800 KRW |
27.9600 KRW |
| 2024-08-02 |
29.9702 KRW |
60,207,969.1200 |
30.8800 KRW |
28.9500 KRW |
31.1600 KRW |
29.2300 KRW |
| 2024-08-01 |
30.6298 KRW |
96,378,119.6733 |
31.3500 KRW |
29.2500 KRW |
31.6700 KRW |
30.8500 KRW |
| 2024-07-31 |
32.7341 KRW |
139,294,855.5775 |
32.5700 KRW |
31.2400 KRW |
33.8900 KRW |
31.6300 KRW |
| 2024-07-30 |
33.2111 KRW |
57,700,142.1634 |
33.5400 KRW |
32.3200 KRW |
33.7900 KRW |
32.5000 KRW |
| 2024-07-29 |
34.1294 KRW |
114,262,101.0609 |
34.1900 KRW |
33.3000 KRW |
34.5700 KRW |
33.6700 KRW |
| 2024-07-28 |
34.4437 KRW |
199,331,112.0042 |
35.8200 KRW |
33.4500 KRW |
35.8200 KRW |
33.8100 KRW |
| 2024-07-27 |
35.7742 KRW |
1,171,600,226.4602 |
32.5100 KRW |
32.1000 KRW |
37.9100 KRW |
35.7200 KRW |
| 2024-07-26 |
31.6804 KRW |
49,550,169.6748 |
30.9000 KRW |
30.7300 KRW |
32.3900 KRW |
32.3200 KRW |
| 2024-07-25 |
30.6652 KRW |
81,477,187.7353 |
31.8300 KRW |
29.6300 KRW |
32.0000 KRW |
30.8300 KRW |
| 2024-07-24 |
32.2906 KRW |
41,480,490.8024 |
32.2400 KRW |
31.6500 KRW |
32.9300 KRW |
31.9400 KRW |
| 2024-07-23 |
33.0085 KRW |
70,117,141.4584 |
33.1300 KRW |
32.0000 KRW |
33.7100 KRW |
32.2300 KRW |
| 2024-07-22 |
33.6238 KRW |
60,829,616.8616 |
34.5400 KRW |
33.0200 KRW |
34.7100 KRW |
33.0900 KRW |
| 2024-07-21 |
34.2417 KRW |
83,424,482.7454 |
34.7900 KRW |
33.0400 KRW |
34.9200 KRW |
34.4000 KRW |
| 2024-07-20 |
35.1150 KRW |
230,280,737.6883 |
34.0000 KRW |
33.9800 KRW |
36.4000 KRW |
34.6700 KRW |
| 2024-07-19 |
34.0600 KRW |
261,133,600.5994 |
32.9700 KRW |
32.2000 KRW |
36.0900 KRW |
34.0000 KRW |
| 2024-07-18 |
32.9634 KRW |
92,156,429.5882 |
32.6000 KRW |
32.0200 KRW |
33.9500 KRW |
32.3200 KRW |
| 2024-07-17 |
32.8592 KRW |
82,238,277.2972 |
32.8000 KRW |
32.4000 KRW |
33.3900 KRW |
32.7000 KRW |
| 2024-07-16 |
31.9636 KRW |
100,575,945.1215 |
32.1400 KRW |
30.7900 KRW |
32.9600 KRW |
32.8400 KRW |
| 2024-07-15 |
30.8977 KRW |
66,602,451.3797 |
30.2700 KRW |
30.0900 KRW |
31.7000 KRW |
31.7000 KRW |
| 2024-07-14 |
29.7431 KRW |
58,105,123.5288 |
29.4900 KRW |
29.3500 KRW |
30.6300 KRW |
30.5200 KRW |
| 2024-07-13 |
29.2203 KRW |
32,539,820.3591 |
29.1200 KRW |
28.9500 KRW |
29.5500 KRW |
29.2300 KRW |
| 2024-07-12 |
28.6344 KRW |
53,426,407.9722 |
28.7600 KRW |
28.1900 KRW |
29.1400 KRW |
29.1400 KRW |
| 2024-07-11 |
29.0614 KRW |
83,672,336.9946 |
29.1300 KRW |
28.6000 KRW |
29.6200 KRW |
28.6500 KRW |
| 2024-07-10 |
29.0315 KRW |
114,327,347.4744 |
28.9000 KRW |
28.4500 KRW |
29.5400 KRW |
29.0000 KRW |
| 2024-07-09 |
28.1658 KRW |
41,118,034.7247 |
27.7600 KRW |
27.4400 KRW |
28.9100 KRW |
28.8900 KRW |
| 2024-07-08 |
27.3611 KRW |
78,879,995.1960 |
26.9500 KRW |
25.8800 KRW |
28.6000 KRW |
27.6700 KRW |
| 2024-07-07 |
27.9968 KRW |
47,762,310.5051 |
28.7200 KRW |
27.0800 KRW |
28.7200 KRW |
27.4100 KRW |
| 2024-07-06 |
27.6852 KRW |
45,317,218.8784 |
27.1700 KRW |
26.6900 KRW |
28.8000 KRW |
28.6300 KRW |
| 2024-07-05 |
26.0253 KRW |
143,415,927.6442 |
28.0300 KRW |
24.6600 KRW |
28.0700 KRW |
27.1700 KRW |
| 2024-07-04 |
29.4031 KRW |
93,455,098.7585 |
30.9200 KRW |
28.1700 KRW |
30.9600 KRW |
29.1600 KRW |
| 2024-07-03 |
31.2813 KRW |
66,214,480.1841 |
32.1800 KRW |
30.5700 KRW |
32.3000 KRW |
30.8500 KRW |
| 2024-07-02 |
32.3439 KRW |
29,624,835.9912 |
32.3100 KRW |
32.0100 KRW |
32.8300 KRW |
32.3600 KRW |
| 2024-07-01 |
32.6550 KRW |
38,350,915.1040 |
32.7800 KRW |
31.8400 KRW |
33.1700 KRW |
32.5700 KRW |
| 2024-06-30 |
32.0174 KRW |
32,388,287.9342 |
31.7400 KRW |
31.2200 KRW |
32.9700 KRW |
32.9300 KRW |
| 2024-06-29 |
32.3618 KRW |
26,142,215.4149 |
32.4700 KRW |
31.6600 KRW |
32.9700 KRW |
31.8600 KRW |
| 2024-06-28 |
33.1298 KRW |
58,754,718.9446 |
33.0800 KRW |
32.4400 KRW |
33.6500 KRW |
32.5500 KRW |