Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
32.7997 KRW |
78,026,289.3681 |
32.2500 KRW |
31.7900 KRW |
33.9100 KRW |
33.5000 KRW |
| 2024-06-24 |
31.4042 KRW |
79,362,213.6167 |
31.8900 KRW |
30.5000 KRW |
32.3900 KRW |
32.2000 KRW |
| 2024-06-23 |
32.6833 KRW |
45,584,106.9803 |
32.8100 KRW |
31.9000 KRW |
33.3400 KRW |
32.0000 KRW |
| 2024-06-22 |
32.6732 KRW |
26,324,134.7093 |
32.8200 KRW |
32.2200 KRW |
33.0300 KRW |
32.6400 KRW |
| 2024-06-21 |
33.1624 KRW |
59,437,881.2567 |
32.9800 KRW |
32.3600 KRW |
33.9000 KRW |
32.8000 KRW |
| 2024-06-20 |
33.5804 KRW |
67,925,777.6021 |
32.5600 KRW |
32.2700 KRW |
34.5800 KRW |
33.2400 KRW |
| 2024-06-19 |
32.6954 KRW |
60,993,091.3948 |
31.7000 KRW |
31.3400 KRW |
33.3400 KRW |
32.4100 KRW |
| 2024-06-18 |
31.7088 KRW |
165,886,151.6398 |
33.8400 KRW |
30.0000 KRW |
34.0000 KRW |
31.6400 KRW |
| 2024-06-17 |
35.5377 KRW |
221,232,443.5217 |
38.8200 KRW |
33.0100 KRW |
38.8700 KRW |
33.9500 KRW |
| 2024-06-16 |
38.6908 KRW |
33,570,509.3422 |
39.1300 KRW |
38.1000 KRW |
39.2400 KRW |
39.2000 KRW |
| 2024-06-15 |
39.1474 KRW |
26,613,504.7085 |
38.9400 KRW |
38.6000 KRW |
39.8000 KRW |
39.1300 KRW |
| 2024-06-14 |
39.9469 KRW |
88,658,800.7915 |
39.9200 KRW |
38.3700 KRW |
41.3200 KRW |
38.9500 KRW |
| 2024-06-13 |
41.0489 KRW |
57,684,906.6709 |
42.4100 KRW |
39.7700 KRW |
42.5500 KRW |
40.0400 KRW |
| 2024-06-12 |
41.8349 KRW |
74,093,575.5871 |
41.1700 KRW |
39.8000 KRW |
43.6000 KRW |
42.6000 KRW |
| 2024-06-11 |
41.5772 KRW |
84,880,770.8567 |
42.6000 KRW |
40.3400 KRW |
43.1800 KRW |
41.2000 KRW |
| 2024-06-10 |
43.1493 KRW |
45,476,961.3032 |
43.7800 KRW |
42.3200 KRW |
43.9400 KRW |
42.5500 KRW |
| 2024-06-09 |
43.5686 KRW |
49,062,456.4391 |
43.8500 KRW |
42.8200 KRW |
44.2100 KRW |
43.8600 KRW |
| 2024-06-08 |
44.7392 KRW |
94,616,723.6624 |
46.1100 KRW |
43.4400 KRW |
46.1100 KRW |
43.7500 KRW |
| 2024-06-07 |
47.4564 KRW |
101,675,375.5405 |
48.5000 KRW |
44.6500 KRW |
49.2100 KRW |
45.8600 KRW |
| 2024-06-06 |
49.0776 KRW |
59,835,339.1005 |
50.1200 KRW |
48.1000 KRW |
50.1900 KRW |
48.6100 KRW |
| 2024-06-05 |
49.6313 KRW |
58,824,051.1342 |
49.1300 KRW |
48.8200 KRW |
50.2400 KRW |
50.0200 KRW |
| 2024-06-04 |
48.1811 KRW |
64,855,465.2897 |
48.7600 KRW |
47.2900 KRW |
49.0500 KRW |
48.8800 KRW |
| 2024-06-03 |
49.6250 KRW |
109,061,515.9841 |
49.7200 KRW |
48.4500 KRW |
50.9400 KRW |
48.8400 KRW |
| 2024-06-02 |
49.3398 KRW |
44,413,525.5684 |
48.9500 KRW |
48.6000 KRW |
50.1400 KRW |
49.2400 KRW |
| 2024-06-01 |
48.8252 KRW |
32,450,984.9803 |
49.0700 KRW |
48.5000 KRW |
49.2500 KRW |
49.0300 KRW |
| 2024-05-31 |
49.2900 KRW |
62,345,271.4689 |
49.1100 KRW |
48.5000 KRW |
49.9000 KRW |
48.9200 KRW |
| 2024-05-30 |
49.3473 KRW |
102,822,466.6028 |
50.1400 KRW |
48.4300 KRW |
50.9100 KRW |
49.2800 KRW |
| 2024-05-29 |
50.7622 KRW |
79,511,969.2842 |
50.8200 KRW |
50.0100 KRW |
51.5000 KRW |
50.3000 KRW |
| 2024-05-28 |
51.0689 KRW |
81,584,592.9968 |
52.2000 KRW |
50.2600 KRW |
52.4200 KRW |
50.7700 KRW |
| 2024-05-27 |
52.0339 KRW |
78,708,104.7046 |
52.0800 KRW |
51.2000 KRW |
53.1800 KRW |
52.0500 KRW |
| 2024-05-26 |
53.7740 KRW |
112,578,784.7369 |
53.6400 KRW |
52.2300 KRW |
54.8900 KRW |
52.4600 KRW |
| 2024-05-25 |
53.2690 KRW |
41,899,257.7348 |
53.0000 KRW |
52.8200 KRW |
53.7700 KRW |
53.6700 KRW |
| 2024-05-24 |
52.6534 KRW |
74,266,297.7188 |
52.8900 KRW |
51.3900 KRW |
53.7000 KRW |
52.9000 KRW |
| 2024-05-23 |
52.4653 KRW |
169,104,557.3793 |
52.7600 KRW |
49.8800 KRW |
53.7300 KRW |
52.7500 KRW |
| 2024-05-22 |
53.1912 KRW |
100,416,886.7027 |
54.1000 KRW |
51.9000 KRW |
54.1700 KRW |
53.1500 KRW |
| 2024-05-21 |
53.7783 KRW |
178,767,023.8556 |
53.5900 KRW |
52.1200 KRW |
55.1300 KRW |
54.1800 KRW |
| 2024-05-20 |
51.6367 KRW |
162,757,549.6556 |
50.0200 KRW |
49.5100 KRW |
54.0000 KRW |
53.2800 KRW |
| 2024-05-19 |
51.4960 KRW |
114,569,680.4034 |
52.1000 KRW |
49.8400 KRW |
52.8100 KRW |
50.1600 KRW |
| 2024-05-18 |
52.3376 KRW |
101,790,630.4365 |
52.3200 KRW |
51.5700 KRW |
53.0400 KRW |
52.1300 KRW |
| 2024-05-17 |
51.8925 KRW |
108,354,942.3810 |
51.3700 KRW |
50.6000 KRW |
52.8800 KRW |
52.5500 KRW |
| 2024-05-16 |
50.9864 KRW |
153,173,399.3651 |
50.4300 KRW |
49.8800 KRW |
52.3000 KRW |
51.2600 KRW |
| 2024-05-15 |
49.2334 KRW |
151,102,162.4343 |
47.9400 KRW |
47.4900 KRW |
50.8500 KRW |
50.3600 KRW |
| 2024-05-14 |
48.9170 KRW |
171,064,330.9317 |
48.9600 KRW |
47.5500 KRW |
50.2000 KRW |
48.1200 KRW |
| 2024-05-13 |
48.8888 KRW |
184,356,653.9013 |
50.2100 KRW |
47.1500 KRW |
50.3600 KRW |
48.9000 KRW |
| 2024-05-12 |
50.9702 KRW |
105,313,488.3521 |
51.1500 KRW |
50.1500 KRW |
51.8100 KRW |
50.3300 KRW |
| 2024-05-11 |
51.2629 KRW |
416,007,019.8604 |
50.2000 KRW |
49.9600 KRW |
53.0000 KRW |
51.5200 KRW |
| 2024-05-10 |
51.8780 KRW |
273,126,306.7590 |
51.6300 KRW |
49.4200 KRW |
53.7800 KRW |
49.8400 KRW |
| 2024-05-09 |
50.3011 KRW |
90,829,954.0800 |
49.9200 KRW |
49.2000 KRW |
51.5900 KRW |
51.5500 KRW |
| 2024-05-08 |
50.0005 KRW |
153,882,022.3446 |
50.1200 KRW |
49.0000 KRW |
51.2100 KRW |
50.2300 KRW |
| 2024-05-07 |
51.8898 KRW |
146,784,876.0032 |
52.1300 KRW |
50.8300 KRW |
53.0500 KRW |
50.9700 KRW |