Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
53.0328 KRW |
225,494,977.7108 |
53.1700 KRW |
51.7000 KRW |
54.3200 KRW |
52.5500 KRW |
| 2024-05-05 |
52.2276 KRW |
212,312,688.3824 |
53.1300 KRW |
50.8200 KRW |
54.0000 KRW |
53.3400 KRW |
| 2024-05-04 |
52.0002 KRW |
260,966,913.1480 |
51.2200 KRW |
50.3200 KRW |
53.3000 KRW |
52.6700 KRW |
| 2024-05-03 |
49.9124 KRW |
197,892,671.7999 |
49.0400 KRW |
48.4700 KRW |
51.5300 KRW |
51.4000 KRW |
| 2024-05-02 |
49.3502 KRW |
275,942,580.0588 |
49.7300 KRW |
47.3500 KRW |
51.1600 KRW |
49.3400 KRW |
| 2024-05-01 |
47.2360 KRW |
331,773,807.7757 |
48.1900 KRW |
45.1000 KRW |
49.9900 KRW |
49.7700 KRW |
| 2024-04-30 |
48.8976 KRW |
312,110,985.9243 |
51.2500 KRW |
46.2200 KRW |
51.7000 KRW |
48.3300 KRW |
| 2024-04-29 |
52.6391 KRW |
713,996,485.5603 |
54.0400 KRW |
50.0300 KRW |
55.2800 KRW |
50.9200 KRW |
| 2024-04-28 |
58.1381 KRW |
4,464,147,864.7636 |
51.5900 KRW |
51.5000 KRW |
62.2900 KRW |
55.1600 KRW |
| 2024-04-27 |
52.1877 KRW |
942,400,081.3186 |
49.3600 KRW |
47.8200 KRW |
54.5700 KRW |
51.9000 KRW |
| 2024-04-26 |
49.2672 KRW |
109,766,756.7834 |
50.4200 KRW |
48.5200 KRW |
50.4600 KRW |
49.2600 KRW |
| 2024-04-25 |
50.0116 KRW |
182,541,249.0108 |
51.0200 KRW |
48.5100 KRW |
51.7000 KRW |
50.3700 KRW |
| 2024-04-24 |
53.1242 KRW |
231,670,128.9217 |
54.6900 KRW |
50.5100 KRW |
55.1500 KRW |
50.6600 KRW |
| 2024-04-23 |
54.9385 KRW |
208,678,882.5422 |
56.4300 KRW |
53.9100 KRW |
56.6100 KRW |
54.9000 KRW |
| 2024-04-22 |
55.4366 KRW |
258,679,512.1267 |
55.1500 KRW |
54.0300 KRW |
56.6700 KRW |
56.3900 KRW |
| 2024-04-21 |
55.8957 KRW |
1,041,763,095.1317 |
53.4400 KRW |
53.1700 KRW |
58.3100 KRW |
55.1400 KRW |
| 2024-04-20 |
52.6006 KRW |
1,260,708,617.9099 |
49.3400 KRW |
49.1100 KRW |
54.8000 KRW |
53.4000 KRW |
| 2024-04-19 |
48.4043 KRW |
260,237,721.5552 |
49.4600 KRW |
45.3000 KRW |
50.5200 KRW |
49.9000 KRW |
| 2024-04-18 |
48.4639 KRW |
186,071,742.7790 |
48.4100 KRW |
46.6600 KRW |
49.6900 KRW |
49.4500 KRW |
| 2024-04-17 |
49.1060 KRW |
183,342,889.1964 |
49.7200 KRW |
47.4000 KRW |
50.4600 KRW |
49.0100 KRW |
| 2024-04-16 |
49.3184 KRW |
245,583,811.4207 |
51.0700 KRW |
47.6100 KRW |
51.1000 KRW |
50.0300 KRW |
| 2024-04-15 |
52.2447 KRW |
343,445,353.3603 |
53.1800 KRW |
48.8300 KRW |
54.5000 KRW |
51.6900 KRW |
| 2024-04-14 |
50.6728 KRW |
475,277,100.4983 |
50.4000 KRW |
47.7000 KRW |
53.6700 KRW |
52.8200 KRW |
| 2024-04-13 |
53.3431 KRW |
613,981,492.9869 |
56.9500 KRW |
44.6700 KRW |
59.4000 KRW |
50.8300 KRW |
| 2024-04-12 |
61.8623 KRW |
475,836,973.1672 |
66.0600 KRW |
55.1800 KRW |
66.1500 KRW |
57.0400 KRW |
| 2024-04-11 |
67.2631 KRW |
420,998,607.2082 |
69.2000 KRW |
65.0400 KRW |
70.3100 KRW |
66.0000 KRW |
| 2024-04-10 |
68.7122 KRW |
781,700,045.9283 |
72.5300 KRW |
65.7000 KRW |
74.1000 KRW |
69.3300 KRW |
| 2024-04-09 |
71.9987 KRW |
2,788,820,414.0636 |
67.7300 KRW |
67.0000 KRW |
76.0200 KRW |
71.2100 KRW |
| 2024-04-08 |
66.5441 KRW |
358,098,536.9793 |
65.6700 KRW |
63.0600 KRW |
68.4700 KRW |
67.7300 KRW |
| 2024-04-07 |
65.3884 KRW |
185,550,438.5898 |
64.4300 KRW |
63.9600 KRW |
67.0000 KRW |
65.3100 KRW |
| 2024-04-06 |
65.2132 KRW |
286,390,635.1806 |
64.5800 KRW |
63.6400 KRW |
67.6300 KRW |
64.4000 KRW |
| 2024-04-05 |
64.6292 KRW |
308,967,166.6229 |
67.1000 KRW |
62.8900 KRW |
67.1000 KRW |
65.0300 KRW |
| 2024-04-04 |
65.1391 KRW |
639,172,595.1508 |
62.4300 KRW |
60.6900 KRW |
68.6300 KRW |
67.1200 KRW |
| 2024-04-03 |
64.2736 KRW |
383,351,227.9922 |
64.8100 KRW |
61.3000 KRW |
66.5000 KRW |
62.9300 KRW |
| 2024-04-02 |
67.7840 KRW |
817,714,452.0626 |
70.7000 KRW |
64.3800 KRW |
72.5200 KRW |
65.4000 KRW |
| 2024-04-01 |
75.5427 KRW |
2,881,193,018.6254 |
72.6500 KRW |
69.1000 KRW |
79.3500 KRW |
70.9400 KRW |
| 2024-03-31 |
75.6435 KRW |
3,286,800,892.3150 |
69.7400 KRW |
68.5100 KRW |
80.0000 KRW |
72.9100 KRW |
| 2024-03-30 |
71.9644 KRW |
1,439,246,436.5837 |
69.3100 KRW |
69.2100 KRW |
74.5600 KRW |
70.0800 KRW |
| 2024-03-29 |
70.8976 KRW |
743,781,428.6188 |
75.2900 KRW |
68.3100 KRW |
75.3000 KRW |
69.3200 KRW |
| 2024-03-28 |
77.9717 KRW |
2,324,142,676.9795 |
80.4500 KRW |
72.5000 KRW |
85.5100 KRW |
74.3700 KRW |
| 2024-03-27 |
86.4826 KRW |
9,892,830,995.2938 |
89.9900 KRW |
79.3400 KRW |
94.0000 KRW |
79.7600 KRW |
| 2024-03-26 |
70.8557 KRW |
8,229,863,157.4037 |
56.0300 KRW |
55.4000 KRW |
79.2800 KRW |
75.5800 KRW |
| 2024-03-25 |
54.4332 KRW |
336,583,487.2218 |
54.9400 KRW |
53.2300 KRW |
56.3400 KRW |
54.9900 KRW |
| 2024-03-24 |
55.7670 KRW |
508,706,945.0610 |
55.9200 KRW |
53.7600 KRW |
57.9900 KRW |
54.9700 KRW |
| 2024-03-23 |
56.1670 KRW |
692,163,017.5391 |
53.5000 KRW |
51.2500 KRW |
60.4800 KRW |
56.4100 KRW |
| 2024-03-22 |
52.7550 KRW |
582,041,194.3650 |
51.4200 KRW |
50.3000 KRW |
54.8000 KRW |
52.5000 KRW |
| 2024-03-21 |
51.1593 KRW |
405,305,999.7766 |
50.3000 KRW |
49.0000 KRW |
53.1800 KRW |
51.1200 KRW |
| 2024-03-20 |
46.7571 KRW |
390,400,801.9830 |
46.5600 KRW |
43.7200 KRW |
50.5200 KRW |
49.9000 KRW |
| 2024-03-19 |
48.4897 KRW |
378,860,012.7524 |
51.1500 KRW |
46.0600 KRW |
51.6700 KRW |
46.6200 KRW |
| 2024-03-18 |
51.2249 KRW |
161,758,504.6389 |
52.4600 KRW |
50.4000 KRW |
52.4600 KRW |
51.0600 KRW |