Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
43.2074 KRW |
1,054,080,080.7116 |
41.4000 KRW |
40.8600 KRW |
44.5600 KRW |
43.5900 KRW |
| 2024-02-26 |
40.2529 KRW |
375,237,926.9979 |
40.4000 KRW |
38.7000 KRW |
41.6000 KRW |
41.2500 KRW |
| 2024-02-25 |
40.0989 KRW |
134,250,299.6718 |
40.3200 KRW |
39.6200 KRW |
40.6800 KRW |
40.4200 KRW |
| 2024-02-24 |
40.0649 KRW |
183,271,805.2301 |
40.1000 KRW |
39.4000 KRW |
40.5000 KRW |
40.2200 KRW |
| 2024-02-23 |
40.1188 KRW |
242,749,431.6912 |
40.2800 KRW |
39.5600 KRW |
40.7200 KRW |
40.3300 KRW |
| 2024-02-22 |
40.1569 KRW |
204,552,332.5408 |
40.1000 KRW |
39.3200 KRW |
40.7200 KRW |
40.3000 KRW |
| 2024-02-21 |
40.2031 KRW |
273,169,386.1731 |
41.0100 KRW |
39.0600 KRW |
41.2800 KRW |
39.9000 KRW |
| 2024-02-20 |
40.9496 KRW |
382,557,126.3650 |
41.6900 KRW |
39.8000 KRW |
42.0800 KRW |
41.1000 KRW |
| 2024-02-19 |
40.9507 KRW |
357,149,692.4133 |
40.7500 KRW |
40.2700 KRW |
41.7500 KRW |
41.7400 KRW |
| 2024-02-18 |
40.5482 KRW |
441,190,715.5167 |
40.5100 KRW |
39.3900 KRW |
41.8900 KRW |
40.6900 KRW |
| 2024-02-17 |
40.9034 KRW |
644,395,557.1438 |
41.6900 KRW |
39.0100 KRW |
42.9500 KRW |
40.4900 KRW |
| 2024-02-16 |
42.7294 KRW |
1,752,367,726.9454 |
41.0400 KRW |
40.5800 KRW |
44.7500 KRW |
41.7800 KRW |
| 2024-02-15 |
41.4571 KRW |
3,192,006,706.3997 |
38.2000 KRW |
37.4000 KRW |
43.6800 KRW |
41.0600 KRW |
| 2024-02-14 |
37.9911 KRW |
1,730,797,343.8369 |
36.2100 KRW |
36.0800 KRW |
38.8700 KRW |
37.9800 KRW |
| 2024-02-13 |
36.1571 KRW |
250,980,614.5186 |
36.7400 KRW |
35.4300 KRW |
36.9000 KRW |
36.2000 KRW |
| 2024-02-12 |
36.3419 KRW |
302,820,046.8813 |
36.7700 KRW |
35.6500 KRW |
37.1700 KRW |
36.7700 KRW |
| 2024-02-11 |
36.8209 KRW |
855,846,776.3043 |
35.2000 KRW |
34.9800 KRW |
37.8800 KRW |
36.4900 KRW |
| 2024-02-10 |
35.1833 KRW |
107,551,649.3168 |
35.3600 KRW |
34.5000 KRW |
35.6300 KRW |
35.1900 KRW |
| 2024-02-09 |
35.2493 KRW |
162,619,733.9976 |
35.0000 KRW |
34.7500 KRW |
35.6900 KRW |
35.3300 KRW |
| 2024-02-08 |
34.6939 KRW |
136,591,803.6634 |
34.6000 KRW |
34.3900 KRW |
35.1900 KRW |
35.0300 KRW |
| 2024-02-07 |
34.1421 KRW |
170,856,117.0118 |
34.8000 KRW |
33.6100 KRW |
34.9400 KRW |
34.5600 KRW |
| 2024-02-06 |
34.8130 KRW |
166,329,084.2904 |
34.3900 KRW |
33.9900 KRW |
35.4500 KRW |
34.9300 KRW |
| 2024-02-05 |
34.0163 KRW |
133,995,338.5819 |
34.2300 KRW |
33.2500 KRW |
34.6900 KRW |
34.1000 KRW |
| 2024-02-04 |
34.6355 KRW |
79,867,376.9720 |
35.0800 KRW |
34.3200 KRW |
35.1000 KRW |
34.3200 KRW |
| 2024-02-03 |
34.8794 KRW |
78,706,830.9343 |
34.9500 KRW |
34.4500 KRW |
35.3600 KRW |
35.2900 KRW |
| 2024-02-02 |
34.6455 KRW |
112,651,317.0343 |
34.4700 KRW |
34.2700 KRW |
35.1700 KRW |
34.8000 KRW |
| 2024-02-01 |
34.1087 KRW |
172,845,091.2160 |
34.7800 KRW |
33.6000 KRW |
34.9000 KRW |
34.3500 KRW |
| 2024-01-31 |
35.2080 KRW |
230,300,429.2162 |
36.0000 KRW |
34.4400 KRW |
36.0400 KRW |
34.8800 KRW |
| 2024-01-30 |
36.5721 KRW |
180,258,497.9940 |
36.7600 KRW |
36.1100 KRW |
37.0000 KRW |
36.2900 KRW |
| 2024-01-29 |
36.1143 KRW |
226,245,118.2486 |
36.1900 KRW |
35.6000 KRW |
36.8100 KRW |
36.5500 KRW |
| 2024-01-28 |
36.9059 KRW |
224,728,338.2452 |
37.4000 KRW |
35.9800 KRW |
37.6000 KRW |
36.2100 KRW |
| 2024-01-27 |
37.1003 KRW |
201,849,570.2277 |
37.4000 KRW |
36.5000 KRW |
37.6000 KRW |
37.3000 KRW |
| 2024-01-26 |
36.7332 KRW |
367,214,965.5407 |
36.5000 KRW |
35.9000 KRW |
37.6000 KRW |
37.4000 KRW |
| 2024-01-25 |
36.8547 KRW |
738,069,336.7352 |
37.7000 KRW |
35.8000 KRW |
37.9000 KRW |
36.5000 KRW |
| 2024-01-24 |
37.0970 KRW |
819,392,269.0172 |
37.3000 KRW |
35.7000 KRW |
38.2000 KRW |
37.4000 KRW |
| 2024-01-23 |
36.2120 KRW |
900,292,246.3039 |
38.0000 KRW |
34.4000 KRW |
38.4000 KRW |
36.6000 KRW |
| 2024-01-22 |
39.4899 KRW |
800,465,987.3789 |
40.9000 KRW |
37.6000 KRW |
42.2000 KRW |
38.0000 KRW |
| 2024-01-21 |
41.0564 KRW |
267,147,516.0365 |
41.0000 KRW |
40.5000 KRW |
41.6000 KRW |
41.0000 KRW |
| 2024-01-20 |
40.7072 KRW |
327,530,432.6396 |
42.0000 KRW |
40.1000 KRW |
42.3000 KRW |
41.1000 KRW |
| 2024-01-19 |
41.9113 KRW |
916,804,658.1133 |
43.7000 KRW |
40.0000 KRW |
44.5000 KRW |
41.6000 KRW |
| 2024-01-18 |
45.1521 KRW |
1,566,270,802.2066 |
44.8000 KRW |
42.4000 KRW |
46.7000 KRW |
43.8000 KRW |
| 2024-01-17 |
45.0814 KRW |
942,238,634.0385 |
46.8000 KRW |
44.2000 KRW |
46.9000 KRW |
44.7000 KRW |
| 2024-01-16 |
47.0539 KRW |
2,854,753,308.4754 |
49.2000 KRW |
45.8000 KRW |
49.5000 KRW |
46.7000 KRW |
| 2024-01-15 |
50.6738 KRW |
7,928,637,198.4263 |
54.1000 KRW |
44.0000 KRW |
59.7000 KRW |
48.9000 KRW |
| 2024-01-14 |
54.0420 KRW |
4,304,994,359.2277 |
48.3000 KRW |
48.3000 KRW |
57.7000 KRW |
53.9000 KRW |
| 2024-01-13 |
47.4934 KRW |
1,024,446,199.8132 |
48.6000 KRW |
44.2000 KRW |
49.9000 KRW |
48.6000 KRW |
| 2024-01-12 |
49.2425 KRW |
2,564,094,601.7927 |
46.5000 KRW |
45.3000 KRW |
54.4000 KRW |
47.2000 KRW |
| 2024-01-11 |
46.3917 KRW |
1,649,929,902.1796 |
45.8000 KRW |
43.8000 KRW |
48.3000 KRW |
46.3000 KRW |
| 2024-01-10 |
45.7636 KRW |
4,369,661,402.7916 |
41.7000 KRW |
41.6000 KRW |
49.4000 KRW |
46.1000 KRW |
| 2024-01-09 |
47.7525 KRW |
4,740,551,388.6495 |
49.6000 KRW |
40.4000 KRW |
54.1000 KRW |
41.8000 KRW |