Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
47.0955 KRW |
49,078,103.7078 |
47.2000 KRW |
46.1000 KRW |
47.7600 KRW |
46.1900 KRW |
| 2024-04-23 |
47.0514 KRW |
55,301,269.5990 |
47.3900 KRW |
46.3400 KRW |
48.3300 KRW |
47.3200 KRW |
| 2024-04-22 |
46.8719 KRW |
37,849,425.4964 |
46.4000 KRW |
46.3100 KRW |
47.3400 KRW |
47.3000 KRW |
| 2024-04-21 |
47.4259 KRW |
135,180,129.9741 |
46.6800 KRW |
45.8500 KRW |
48.4100 KRW |
46.7000 KRW |
| 2024-04-20 |
45.8106 KRW |
132,667,634.2419 |
44.3200 KRW |
44.3200 KRW |
47.0300 KRW |
46.8600 KRW |
| 2024-04-19 |
43.8990 KRW |
139,526,579.9422 |
45.1400 KRW |
41.9400 KRW |
45.2900 KRW |
44.6800 KRW |
| 2024-04-18 |
44.4281 KRW |
37,233,482.9714 |
44.4200 KRW |
43.3100 KRW |
45.3200 KRW |
45.1100 KRW |
| 2024-04-17 |
45.5496 KRW |
51,160,873.9360 |
45.6000 KRW |
44.0000 KRW |
47.2000 KRW |
45.1900 KRW |
| 2024-04-16 |
45.7984 KRW |
78,535,873.2366 |
46.4600 KRW |
44.1500 KRW |
47.7000 KRW |
45.9900 KRW |
| 2024-04-15 |
47.0975 KRW |
89,738,994.4775 |
47.3800 KRW |
45.2900 KRW |
47.9400 KRW |
46.6000 KRW |
| 2024-04-14 |
45.8304 KRW |
137,318,543.5006 |
46.5200 KRW |
44.0000 KRW |
47.8500 KRW |
46.9400 KRW |
| 2024-04-13 |
50.0652 KRW |
253,466,047.0937 |
52.2700 KRW |
43.0100 KRW |
53.5000 KRW |
46.4700 KRW |
| 2024-04-12 |
52.3647 KRW |
114,174,958.5511 |
53.7200 KRW |
49.0700 KRW |
54.3900 KRW |
50.2100 KRW |
| 2024-04-11 |
53.0904 KRW |
73,432,833.4484 |
53.3700 KRW |
52.4000 KRW |
54.5400 KRW |
54.2200 KRW |
| 2024-04-10 |
53.4016 KRW |
154,976,210.8162 |
52.6300 KRW |
51.6100 KRW |
55.2300 KRW |
53.0800 KRW |
| 2024-04-09 |
53.8333 KRW |
106,669,902.7451 |
53.8000 KRW |
52.6100 KRW |
54.7800 KRW |
53.3500 KRW |
| 2024-04-08 |
53.0364 KRW |
75,738,623.5846 |
52.6000 KRW |
51.3000 KRW |
53.9700 KRW |
53.9600 KRW |
| 2024-04-07 |
52.6260 KRW |
29,558,716.0224 |
52.4800 KRW |
52.2600 KRW |
53.0200 KRW |
52.4900 KRW |
| 2024-04-06 |
52.3238 KRW |
32,535,230.7104 |
52.2000 KRW |
51.7600 KRW |
52.9600 KRW |
52.5000 KRW |
| 2024-04-05 |
51.8796 KRW |
51,447,226.7816 |
52.9000 KRW |
50.7300 KRW |
53.1300 KRW |
52.2000 KRW |
| 2024-04-04 |
51.4908 KRW |
74,932,311.1418 |
51.4200 KRW |
49.9400 KRW |
52.9200 KRW |
52.9200 KRW |
| 2024-04-03 |
51.5116 KRW |
79,670,518.5818 |
51.5600 KRW |
49.9900 KRW |
52.4200 KRW |
51.4800 KRW |
| 2024-04-02 |
51.2259 KRW |
137,521,983.3190 |
53.0000 KRW |
50.0100 KRW |
53.1600 KRW |
51.6700 KRW |
| 2024-04-01 |
53.8870 KRW |
163,297,999.9625 |
55.8500 KRW |
52.3500 KRW |
56.2500 KRW |
53.2000 KRW |
| 2024-03-31 |
55.3125 KRW |
69,514,668.7101 |
55.2300 KRW |
54.8200 KRW |
55.8800 KRW |
55.7600 KRW |
| 2024-03-30 |
55.4034 KRW |
83,648,741.4884 |
55.7900 KRW |
54.8000 KRW |
56.0000 KRW |
54.9000 KRW |
| 2024-03-29 |
55.8315 KRW |
137,190,748.9734 |
56.9200 KRW |
55.1000 KRW |
56.9200 KRW |
55.4300 KRW |
| 2024-03-28 |
56.3932 KRW |
218,484,074.6569 |
57.1900 KRW |
54.7800 KRW |
58.3000 KRW |
56.8100 KRW |
| 2024-03-27 |
58.9044 KRW |
428,877,377.3384 |
58.8600 KRW |
55.5000 KRW |
61.4500 KRW |
57.0400 KRW |
| 2024-03-26 |
56.7625 KRW |
290,550,535.7554 |
55.2800 KRW |
54.9200 KRW |
57.9800 KRW |
57.7500 KRW |
| 2024-03-25 |
53.4657 KRW |
154,742,733.8789 |
53.1900 KRW |
52.6000 KRW |
54.6200 KRW |
54.6100 KRW |
| 2024-03-24 |
52.3658 KRW |
106,496,255.7582 |
52.4700 KRW |
51.6500 KRW |
53.5800 KRW |
53.2100 KRW |
| 2024-03-23 |
52.1255 KRW |
100,112,020.7110 |
52.2100 KRW |
51.2200 KRW |
53.5200 KRW |
52.7900 KRW |
| 2024-03-22 |
53.8598 KRW |
442,800,312.6605 |
53.6700 KRW |
51.0400 KRW |
55.9400 KRW |
52.0500 KRW |
| 2024-03-21 |
53.2328 KRW |
212,885,365.1349 |
53.2700 KRW |
51.9100 KRW |
54.5400 KRW |
53.6300 KRW |
| 2024-03-20 |
50.1233 KRW |
199,498,132.4028 |
48.6700 KRW |
46.8900 KRW |
53.6400 KRW |
53.3400 KRW |
| 2024-03-19 |
49.8723 KRW |
261,665,164.4650 |
52.4000 KRW |
47.7900 KRW |
53.7700 KRW |
48.6000 KRW |
| 2024-03-18 |
53.8734 KRW |
176,319,861.8683 |
56.0700 KRW |
52.2800 KRW |
56.0700 KRW |
52.8400 KRW |
| 2024-03-17 |
53.4046 KRW |
261,129,992.5922 |
55.2500 KRW |
50.7400 KRW |
56.7100 KRW |
55.9000 KRW |
| 2024-03-16 |
58.6123 KRW |
212,405,388.5234 |
61.6300 KRW |
54.3400 KRW |
61.8000 KRW |
54.4500 KRW |
| 2024-03-15 |
62.8671 KRW |
574,735,573.5430 |
64.8500 KRW |
56.8200 KRW |
67.8200 KRW |
61.2300 KRW |
| 2024-03-14 |
64.8016 KRW |
367,010,846.1901 |
66.8100 KRW |
60.7000 KRW |
68.0200 KRW |
64.5700 KRW |
| 2024-03-13 |
66.2311 KRW |
560,834,637.1017 |
64.5500 KRW |
63.2500 KRW |
68.2800 KRW |
66.7300 KRW |
| 2024-03-12 |
63.6133 KRW |
295,826,470.0254 |
65.1800 KRW |
61.3300 KRW |
65.4800 KRW |
64.3400 KRW |
| 2024-03-11 |
61.4462 KRW |
391,478,437.0844 |
61.8200 KRW |
59.0100 KRW |
64.9000 KRW |
64.1500 KRW |
| 2024-03-10 |
62.6331 KRW |
410,820,367.6528 |
63.2700 KRW |
60.6500 KRW |
65.4100 KRW |
61.7900 KRW |
| 2024-03-09 |
60.5621 KRW |
187,317,938.2413 |
61.0100 KRW |
59.3400 KRW |
61.9000 KRW |
60.5800 KRW |
| 2024-03-08 |
61.5483 KRW |
231,748,668.2703 |
62.3000 KRW |
59.1600 KRW |
63.8000 KRW |
60.9000 KRW |
| 2024-03-07 |
61.1213 KRW |
270,374,567.4964 |
61.2900 KRW |
59.6200 KRW |
62.6800 KRW |
61.8500 KRW |
| 2024-03-06 |
58.2579 KRW |
308,627,131.7688 |
58.5900 KRW |
55.0200 KRW |
61.4800 KRW |
61.3000 KRW |