Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-19 |
32.5335 KRW |
139,138,510.9555 |
33.0000 KRW |
32.1000 KRW |
33.0000 KRW |
32.7000 KRW |
| 2023-11-18 |
32.4833 KRW |
301,523,471.7442 |
32.5000 KRW |
31.1000 KRW |
33.3000 KRW |
32.8000 KRW |
| 2023-11-17 |
32.2945 KRW |
249,948,351.3412 |
32.5000 KRW |
31.3000 KRW |
33.1000 KRW |
32.5000 KRW |
| 2023-11-16 |
33.2904 KRW |
336,254,946.5752 |
33.8000 KRW |
32.3000 KRW |
34.1000 KRW |
32.5000 KRW |
| 2023-11-15 |
32.6193 KRW |
269,628,304.4589 |
33.0000 KRW |
31.5000 KRW |
33.8000 KRW |
33.8000 KRW |
| 2023-11-14 |
33.5849 KRW |
412,556,565.6310 |
34.2000 KRW |
32.4000 KRW |
34.6000 KRW |
33.1000 KRW |
| 2023-11-13 |
34.6619 KRW |
392,871,943.4303 |
34.9000 KRW |
34.0000 KRW |
35.5000 KRW |
34.4000 KRW |
| 2023-11-12 |
34.1532 KRW |
279,939,827.8502 |
34.6000 KRW |
33.3000 KRW |
34.7000 KRW |
34.6000 KRW |
| 2023-11-11 |
33.6315 KRW |
367,895,596.0829 |
34.1000 KRW |
32.7000 KRW |
34.6000 KRW |
34.3000 KRW |
| 2023-11-10 |
33.2394 KRW |
361,313,998.9470 |
33.4000 KRW |
32.5000 KRW |
34.2000 KRW |
34.0000 KRW |
| 2023-11-09 |
34.3269 KRW |
944,387,747.6679 |
33.9000 KRW |
31.7000 KRW |
35.9000 KRW |
33.2000 KRW |
| 2023-11-08 |
33.4408 KRW |
337,889,201.1863 |
33.4000 KRW |
32.8000 KRW |
34.1000 KRW |
34.0000 KRW |
| 2023-11-07 |
32.7077 KRW |
492,350,284.1500 |
32.4000 KRW |
31.5000 KRW |
33.7000 KRW |
32.9000 KRW |
| 2023-11-06 |
31.6463 KRW |
245,756,395.4505 |
32.1000 KRW |
30.6000 KRW |
32.4000 KRW |
32.4000 KRW |
| 2023-11-05 |
32.5965 KRW |
356,353,848.1928 |
32.9000 KRW |
31.6000 KRW |
33.3000 KRW |
31.9000 KRW |
| 2023-11-04 |
32.3766 KRW |
306,024,956.9288 |
32.6000 KRW |
31.9000 KRW |
33.0000 KRW |
33.0000 KRW |
| 2023-11-03 |
31.6425 KRW |
351,200,505.0700 |
32.8000 KRW |
31.0000 KRW |
32.9000 KRW |
32.3000 KRW |
| 2023-11-02 |
33.8405 KRW |
950,607,813.4133 |
34.2000 KRW |
32.1000 KRW |
35.6000 KRW |
32.7000 KRW |
| 2023-11-01 |
33.9037 KRW |
3,630,014,922.5858 |
31.0000 KRW |
31.0000 KRW |
36.3000 KRW |
34.3000 KRW |
| 2023-10-31 |
30.6789 KRW |
379,173,854.4829 |
31.8000 KRW |
29.2000 KRW |
31.9000 KRW |
30.7000 KRW |
| 2023-10-30 |
31.2718 KRW |
288,445,999.6229 |
31.1000 KRW |
30.5000 KRW |
32.0000 KRW |
31.7000 KRW |
| 2023-10-29 |
30.5707 KRW |
170,560,498.0321 |
30.5000 KRW |
30.1000 KRW |
31.3000 KRW |
31.0000 KRW |
| 2023-10-28 |
30.1612 KRW |
188,697,620.3178 |
29.9000 KRW |
29.6000 KRW |
30.6000 KRW |
30.3000 KRW |
| 2023-10-27 |
29.7438 KRW |
187,840,269.3197 |
30.3000 KRW |
29.0000 KRW |
30.6000 KRW |
29.7000 KRW |
| 2023-10-26 |
30.2217 KRW |
328,610,861.6372 |
30.2000 KRW |
28.7000 KRW |
31.4000 KRW |
30.1000 KRW |
| 2023-10-25 |
29.9440 KRW |
280,212,366.0752 |
30.2000 KRW |
29.2000 KRW |
30.7000 KRW |
30.1000 KRW |
| 2023-10-24 |
29.7518 KRW |
1,006,424,544.5492 |
28.2000 KRW |
28.0000 KRW |
31.2000 KRW |
30.3000 KRW |
| 2023-10-23 |
27.1612 KRW |
292,677,093.0173 |
27.5000 KRW |
26.5000 KRW |
27.8000 KRW |
27.5000 KRW |
| 2023-10-22 |
27.2532 KRW |
167,396,393.0072 |
27.7000 KRW |
26.9000 KRW |
27.7000 KRW |
27.1000 KRW |
| 2023-10-21 |
27.1507 KRW |
253,471,071.1636 |
27.0000 KRW |
26.7000 KRW |
27.7000 KRW |
27.4000 KRW |
| 2023-10-20 |
26.4772 KRW |
499,060,359.4397 |
26.3000 KRW |
25.3000 KRW |
27.6000 KRW |
27.1000 KRW |