Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
26.7147 KRW |
479,589,129.9305 |
28.5000 KRW |
25.8000 KRW |
28.6000 KRW |
26.3000 KRW |
| 2023-10-18 |
30.9916 KRW |
1,212,729,680.4296 |
32.6000 KRW |
28.1000 KRW |
34.3000 KRW |
28.2000 KRW |
| 2023-10-17 |
31.6616 KRW |
953,054,353.2017 |
31.7000 KRW |
30.7000 KRW |
32.7000 KRW |
32.2000 KRW |
| 2023-10-16 |
31.5341 KRW |
2,312,878,070.0618 |
30.3000 KRW |
29.6000 KRW |
33.0000 KRW |
31.6000 KRW |
| 2023-10-15 |
31.9477 KRW |
3,339,582,237.2692 |
30.8000 KRW |
30.0000 KRW |
34.3000 KRW |
30.3000 KRW |
| 2023-10-14 |
30.4889 KRW |
2,369,108,407.4184 |
29.6000 KRW |
28.7000 KRW |
31.8000 KRW |
30.8000 KRW |
| 2023-10-13 |
30.0285 KRW |
4,578,422,864.6831 |
26.9000 KRW |
26.6000 KRW |
32.1000 KRW |
29.5000 KRW |
| 2023-10-12 |
27.1582 KRW |
2,451,661,922.1253 |
24.7000 KRW |
24.6000 KRW |
29.2000 KRW |
26.9000 KRW |
| 2023-10-11 |
24.6904 KRW |
288,474,526.4189 |
25.7000 KRW |
24.1000 KRW |
25.7000 KRW |
24.5000 KRW |
| 2023-10-10 |
25.3607 KRW |
277,020,704.0237 |
25.6000 KRW |
24.8000 KRW |
26.3000 KRW |
25.8000 KRW |
| 2023-10-09 |
25.8244 KRW |
471,699,969.0369 |
26.9000 KRW |
24.7000 KRW |
27.1000 KRW |
25.6000 KRW |
| 2023-10-08 |
27.3989 KRW |
1,529,174,022.2202 |
26.4000 KRW |
26.3000 KRW |
28.6000 KRW |
26.6000 KRW |
| 2023-10-07 |
27.0216 KRW |
1,764,652,592.6182 |
26.3000 KRW |
25.9000 KRW |
28.7000 KRW |
26.5000 KRW |
| 2023-10-06 |
27.8141 KRW |
3,656,748,774.1731 |
24.0000 KRW |
23.9000 KRW |
30.3000 KRW |
26.2000 KRW |
| 2023-10-05 |
24.0322 KRW |
118,103,537.2995 |
24.4000 KRW |
23.7000 KRW |
24.4000 KRW |
23.9000 KRW |
| 2023-10-04 |
24.2382 KRW |
132,115,287.8765 |
24.9000 KRW |
24.0000 KRW |
25.0000 KRW |
24.5000 KRW |
| 2023-10-03 |
25.3800 KRW |
284,270,068.2735 |
25.6000 KRW |
24.6000 KRW |
26.5000 KRW |
24.7000 KRW |
| 2023-10-02 |
26.5616 KRW |
985,619,037.4365 |
25.5000 KRW |
25.4000 KRW |
27.6000 KRW |
25.7000 KRW |
| 2023-10-01 |
25.2935 KRW |
121,791,057.2372 |
25.0000 KRW |
25.0000 KRW |
25.7000 KRW |
25.5000 KRW |
| 2023-09-30 |
24.8669 KRW |
95,347,549.5110 |
24.8000 KRW |
24.7000 KRW |
25.1000 KRW |
25.1000 KRW |
| 2023-09-29 |
24.7024 KRW |
152,467,603.6371 |
24.7000 KRW |
24.3000 KRW |
25.1000 KRW |
24.9000 KRW |
| 2023-09-28 |
24.5550 KRW |
103,932,855.1245 |
24.5000 KRW |
24.2000 KRW |
25.0000 KRW |
24.9000 KRW |
| 2023-09-27 |
24.3473 KRW |
88,653,743.0050 |
24.2000 KRW |
24.1000 KRW |
24.8000 KRW |
24.4000 KRW |
| 2023-09-26 |
24.3872 KRW |
76,045,032.2108 |
24.5000 KRW |
24.0000 KRW |
24.8000 KRW |
24.1000 KRW |
| 2023-09-25 |
24.2857 KRW |
92,842,658.4010 |
24.3000 KRW |
23.9000 KRW |
24.6000 KRW |
24.5000 KRW |
| 2023-09-24 |
24.6200 KRW |
149,210,645.5845 |
25.2000 KRW |
24.1000 KRW |
25.2000 KRW |
24.3000 KRW |
| 2023-09-23 |
25.0068 KRW |
107,352,630.3116 |
25.1000 KRW |
24.8000 KRW |
25.3000 KRW |
25.1000 KRW |
| 2023-09-22 |
24.4871 KRW |
127,938,180.1324 |
24.5000 KRW |
24.0000 KRW |
25.2000 KRW |
25.0000 KRW |
| 2023-09-21 |
24.7949 KRW |
184,052,856.8389 |
25.5000 KRW |
24.3000 KRW |
25.5000 KRW |
24.6000 KRW |
| 2023-09-20 |
24.6836 KRW |
224,010,906.4254 |
24.9000 KRW |
24.2000 KRW |
25.4000 KRW |
25.2000 KRW |
| 2023-09-19 |
24.6645 KRW |
518,981,366.6521 |
23.4000 KRW |
23.2000 KRW |
25.6000 KRW |
24.8000 KRW |
| 2023-09-18 |
23.2920 KRW |
126,841,931.1673 |
23.0000 KRW |
22.7000 KRW |
23.9000 KRW |
23.4000 KRW |
| 2023-09-17 |
23.5587 KRW |
137,213,615.3040 |
24.5000 KRW |
22.7000 KRW |
24.5000 KRW |
22.8000 KRW |
| 2023-09-16 |
24.4961 KRW |
120,046,016.4285 |
24.5000 KRW |
24.1000 KRW |
24.8000 KRW |
24.5000 KRW |
| 2023-09-15 |
23.9012 KRW |
156,173,035.1263 |
23.9000 KRW |
23.2000 KRW |
24.5000 KRW |
24.5000 KRW |
| 2023-09-14 |
23.3294 KRW |
138,142,961.8608 |
22.9000 KRW |
22.7000 KRW |
24.1000 KRW |
24.0000 KRW |
| 2023-09-13 |
22.3726 KRW |
101,382,581.5277 |
22.2000 KRW |
21.8000 KRW |
23.1000 KRW |
22.8000 KRW |
| 2023-09-12 |
22.2665 KRW |
83,495,909.9698 |
21.9000 KRW |
21.8000 KRW |
22.6000 KRW |
22.1000 KRW |
| 2023-09-11 |
22.2818 KRW |
156,960,373.8653 |
23.3000 KRW |
21.6000 KRW |
23.3000 KRW |
22.0000 KRW |
| 2023-09-10 |
23.4085 KRW |
87,639,822.9889 |
24.0000 KRW |
23.0000 KRW |
24.1000 KRW |
23.1000 KRW |
| 2023-09-09 |
23.8781 KRW |
77,127,767.5977 |
23.6000 KRW |
23.5000 KRW |
24.4000 KRW |
24.0000 KRW |
| 2023-09-08 |
23.5231 KRW |
91,752,327.0632 |
23.6000 KRW |
23.2000 KRW |
23.9000 KRW |
23.5000 KRW |
| 2023-09-07 |
23.2630 KRW |
64,505,088.3829 |
23.3000 KRW |
23.0000 KRW |
23.6000 KRW |
23.6000 KRW |
| 2023-09-06 |
23.3735 KRW |
61,151,198.9426 |
23.5000 KRW |
23.0000 KRW |
23.8000 KRW |
23.3000 KRW |
| 2023-09-05 |
23.3376 KRW |
62,286,857.5125 |
23.3000 KRW |
22.9000 KRW |
23.8000 KRW |
23.5000 KRW |
| 2023-09-04 |
23.2335 KRW |
66,960,980.7825 |
23.4000 KRW |
22.9000 KRW |
23.5000 KRW |
23.3000 KRW |
| 2023-09-03 |
23.6278 KRW |
146,751,660.5493 |
23.3000 KRW |
23.3000 KRW |
24.5000 KRW |
23.4000 KRW |
| 2023-09-02 |
23.1325 KRW |
82,210,203.8765 |
23.4000 KRW |
22.8000 KRW |
23.6000 KRW |
23.3000 KRW |
| 2023-09-01 |
23.5424 KRW |
93,502,999.4400 |
23.8000 KRW |
23.2000 KRW |
23.9000 KRW |
23.5000 KRW |
| 2023-08-31 |
24.3121 KRW |
186,675,253.1183 |
25.1000 KRW |
23.6000 KRW |
25.1000 KRW |
23.7000 KRW |