Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
44.1296 KRW |
7,315,622,282.0393 |
36.1000 KRW |
34.8000 KRW |
53.3000 KRW |
49.4000 KRW |
| 2024-01-07 |
38.4648 KRW |
936,227,521.1609 |
40.4000 KRW |
34.9000 KRW |
40.7000 KRW |
35.2000 KRW |
| 2024-01-06 |
44.7539 KRW |
2,455,144,450.3731 |
43.8000 KRW |
40.1000 KRW |
47.8000 KRW |
40.7000 KRW |
| 2024-01-05 |
41.7850 KRW |
1,728,669,843.9162 |
41.0000 KRW |
39.0000 KRW |
45.0000 KRW |
44.2000 KRW |
| 2024-01-04 |
39.4298 KRW |
2,649,891,423.9816 |
37.9000 KRW |
34.6000 KRW |
42.9000 KRW |
41.6000 KRW |
| 2024-01-03 |
36.0799 KRW |
3,775,621,566.0155 |
34.5000 KRW |
29.5000 KRW |
41.0000 KRW |
37.0000 KRW |
| 2024-01-02 |
34.8530 KRW |
284,851,729.6900 |
34.6000 KRW |
34.3000 KRW |
35.6000 KRW |
34.7000 KRW |
| 2024-01-01 |
34.0711 KRW |
219,580,097.9209 |
33.6000 KRW |
33.5000 KRW |
34.8000 KRW |
34.5000 KRW |
| 2023-12-31 |
33.5221 KRW |
133,877,583.3834 |
33.5000 KRW |
33.1000 KRW |
34.1000 KRW |
33.6000 KRW |
| 2023-12-30 |
33.6822 KRW |
139,572,125.2014 |
33.9000 KRW |
33.1000 KRW |
34.4000 KRW |
33.6000 KRW |
| 2023-12-29 |
34.2915 KRW |
311,200,151.0048 |
34.9000 KRW |
33.6000 KRW |
35.2000 KRW |
34.0000 KRW |
| 2023-12-28 |
35.6058 KRW |
254,077,065.3064 |
36.3000 KRW |
34.7000 KRW |
36.7000 KRW |
35.0000 KRW |
| 2023-12-27 |
35.1259 KRW |
224,790,522.1810 |
35.5000 KRW |
34.0000 KRW |
36.2000 KRW |
36.2000 KRW |
| 2023-12-26 |
35.0449 KRW |
278,179,504.6738 |
35.7000 KRW |
34.1000 KRW |
36.2000 KRW |
35.1000 KRW |
| 2023-12-25 |
35.4010 KRW |
204,111,774.4937 |
35.0000 KRW |
34.4000 KRW |
36.3000 KRW |
35.8000 KRW |
| 2023-12-24 |
35.0766 KRW |
202,700,371.6192 |
35.1000 KRW |
34.2000 KRW |
35.9000 KRW |
35.1000 KRW |
| 2023-12-23 |
34.9124 KRW |
129,822,392.0319 |
35.2000 KRW |
34.3000 KRW |
35.5000 KRW |
35.1000 KRW |
| 2023-12-22 |
34.8435 KRW |
197,527,569.9371 |
35.1000 KRW |
34.1000 KRW |
35.5000 KRW |
35.5000 KRW |
| 2023-12-21 |
34.4688 KRW |
168,087,122.6649 |
34.3000 KRW |
33.8000 KRW |
35.1000 KRW |
34.9000 KRW |
| 2023-12-20 |
33.5392 KRW |
226,346,105.4522 |
32.7000 KRW |
32.1000 KRW |
34.6000 KRW |
34.2000 KRW |
| 2023-12-19 |
33.2106 KRW |
321,373,167.3229 |
32.8000 KRW |
32.0000 KRW |
34.4000 KRW |
32.7000 KRW |
| 2023-12-18 |
31.8482 KRW |
297,286,953.7767 |
33.1000 KRW |
30.3000 KRW |
33.3000 KRW |
32.7000 KRW |
| 2023-12-17 |
33.5404 KRW |
133,828,554.6649 |
34.1000 KRW |
32.8000 KRW |
34.3000 KRW |
33.3000 KRW |
| 2023-12-16 |
34.0042 KRW |
128,289,625.4962 |
34.1000 KRW |
33.1000 KRW |
34.6000 KRW |
34.1000 KRW |
| 2023-12-15 |
34.8885 KRW |
170,126,772.5856 |
35.7000 KRW |
34.2000 KRW |
35.8000 KRW |
34.4000 KRW |
| 2023-12-14 |
35.0527 KRW |
377,544,899.1637 |
34.4000 KRW |
34.0000 KRW |
36.4000 KRW |
35.5000 KRW |
| 2023-12-13 |
33.6499 KRW |
182,148,082.9566 |
34.5000 KRW |
32.7000 KRW |
34.9000 KRW |
34.7000 KRW |
| 2023-12-12 |
34.3034 KRW |
246,613,294.1826 |
33.7000 KRW |
33.5000 KRW |
35.1000 KRW |
34.7000 KRW |
| 2023-12-11 |
34.2620 KRW |
367,408,935.0572 |
36.5000 KRW |
32.7000 KRW |
36.5000 KRW |
33.8000 KRW |
| 2023-12-10 |
36.2210 KRW |
220,842,646.8897 |
36.8000 KRW |
35.1000 KRW |
37.0000 KRW |
36.3000 KRW |
| 2023-12-09 |
36.9052 KRW |
266,518,467.3839 |
36.8000 KRW |
36.1000 KRW |
37.5000 KRW |
36.8000 KRW |