Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |