Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
36.1188 KRW |
287,631,089.9693 |
35.8000 KRW |
35.0000 KRW |
37.1000 KRW |
36.6000 KRW |
| 2023-12-07 |
35.4199 KRW |
322,250,151.6077 |
35.6000 KRW |
34.0000 KRW |
36.3000 KRW |
35.9000 KRW |
| 2023-12-06 |
37.4052 KRW |
856,824,048.7623 |
37.1000 KRW |
34.9000 KRW |
39.2000 KRW |
36.0000 KRW |
| 2023-12-05 |
36.8176 KRW |
1,263,348,253.7273 |
36.4000 KRW |
35.6000 KRW |
38.2000 KRW |
36.9000 KRW |
| 2023-12-04 |
33.9032 KRW |
1,082,892,792.9957 |
32.3000 KRW |
31.5000 KRW |
35.4000 KRW |
34.6000 KRW |
| 2023-12-03 |
32.1498 KRW |
158,912,279.4428 |
32.6000 KRW |
31.8000 KRW |
32.6000 KRW |
32.2000 KRW |
| 2023-12-02 |
32.3261 KRW |
169,962,335.5579 |
32.4000 KRW |
32.1000 KRW |
32.8000 KRW |
32.6000 KRW |
| 2023-12-01 |
32.6408 KRW |
462,308,362.9853 |
32.9000 KRW |
31.8000 KRW |
34.3000 KRW |
32.5000 KRW |
| 2023-11-30 |
32.0444 KRW |
351,694,090.2891 |
31.8000 KRW |
31.1000 KRW |
33.1000 KRW |
32.8000 KRW |
| 2023-11-29 |
31.4676 KRW |
323,949,324.7459 |
31.0000 KRW |
30.3000 KRW |
32.7000 KRW |
31.4000 KRW |
| 2023-11-28 |
30.3593 KRW |
140,724,171.2248 |
30.8000 KRW |
29.7000 KRW |
31.2000 KRW |
30.9000 KRW |
| 2023-11-27 |
30.7671 KRW |
151,653,071.2382 |
31.5000 KRW |
30.0000 KRW |
31.7000 KRW |
30.7000 KRW |
| 2023-11-26 |
31.8232 KRW |
157,297,423.4033 |
31.8000 KRW |
31.1000 KRW |
32.4000 KRW |
31.6000 KRW |
| 2023-11-25 |
31.3533 KRW |
111,088,057.4440 |
31.1000 KRW |
31.0000 KRW |
32.0000 KRW |
31.8000 KRW |
| 2023-11-24 |
30.9075 KRW |
115,926,380.2518 |
30.8000 KRW |
30.5000 KRW |
31.5000 KRW |
31.1000 KRW |
| 2023-11-23 |
30.6957 KRW |
106,621,032.9539 |
31.0000 KRW |
30.2000 KRW |
31.3000 KRW |
30.8000 KRW |
| 2023-11-22 |
29.9166 KRW |
172,889,530.1720 |
28.8000 KRW |
28.8000 KRW |
31.0000 KRW |
30.7000 KRW |
| 2023-11-21 |
31.0122 KRW |
269,243,173.7054 |
32.5000 KRW |
29.3000 KRW |
32.5000 KRW |
29.5000 KRW |
| 2023-11-20 |
32.5649 KRW |
135,218,930.5865 |
32.9000 KRW |
32.3000 KRW |
32.9000 KRW |
32.7000 KRW |