Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |