Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
41.5305 KRW |
1,737,415.3891 |
41.6000 KRW |
41.4100 KRW |
41.7000 KRW |
41.6300 KRW |
| 2024-05-18 |
41.6494 KRW |
12,192,448.5955 |
41.7000 KRW |
41.3100 KRW |
42.0000 KRW |
41.6100 KRW |
| 2024-05-17 |
40.9663 KRW |
21,225,413.3470 |
40.4300 KRW |
40.1400 KRW |
41.7900 KRW |
41.6500 KRW |
| 2024-05-16 |
40.8191 KRW |
18,379,282.0115 |
41.2000 KRW |
40.4100 KRW |
41.3800 KRW |
40.7200 KRW |
| 2024-05-15 |
40.4508 KRW |
28,204,481.0012 |
39.7600 KRW |
39.6300 KRW |
41.3900 KRW |
41.3000 KRW |
| 2024-05-14 |
40.1343 KRW |
26,745,921.9746 |
40.0000 KRW |
39.7000 KRW |
40.5600 KRW |
40.1800 KRW |
| 2024-05-13 |
39.7645 KRW |
26,673,148.7092 |
40.5700 KRW |
38.9200 KRW |
40.7700 KRW |
40.2100 KRW |
| 2024-05-12 |
40.7991 KRW |
12,349,714.4381 |
40.9800 KRW |
40.4500 KRW |
41.2900 KRW |
40.7800 KRW |
| 2024-05-11 |
40.7233 KRW |
13,406,552.0464 |
40.5200 KRW |
40.2000 KRW |
41.1000 KRW |
40.9900 KRW |
| 2024-05-10 |
41.2266 KRW |
18,768,209.4972 |
41.6800 KRW |
40.3800 KRW |
41.8200 KRW |
40.7900 KRW |
| 2024-05-09 |
40.8418 KRW |
11,372,636.5876 |
40.6000 KRW |
40.3900 KRW |
41.4800 KRW |
41.3400 KRW |
| 2024-05-08 |
41.4063 KRW |
27,139,884.7390 |
41.5300 KRW |
40.8000 KRW |
41.9900 KRW |
41.0900 KRW |
| 2024-05-07 |
42.4630 KRW |
20,574,687.2789 |
42.3000 KRW |
42.0200 KRW |
43.0300 KRW |
42.4900 KRW |
| 2024-05-06 |
43.2845 KRW |
71,893,905.7726 |
43.0600 KRW |
42.3400 KRW |
44.4200 KRW |
42.7700 KRW |
| 2024-05-05 |
42.7781 KRW |
18,259,433.5258 |
43.0400 KRW |
42.3500 KRW |
43.3700 KRW |
43.2800 KRW |
| 2024-05-04 |
43.3212 KRW |
60,805,857.8849 |
43.0400 KRW |
42.1500 KRW |
44.8700 KRW |
43.0100 KRW |
| 2024-05-03 |
41.6733 KRW |
41,207,266.1952 |
40.6900 KRW |
40.5100 KRW |
43.0400 KRW |
42.7000 KRW |
| 2024-05-02 |
40.2879 KRW |
30,496,453.2574 |
41.0000 KRW |
39.3000 KRW |
41.4800 KRW |
41.1500 KRW |
| 2024-05-01 |
39.8677 KRW |
81,679,641.3315 |
41.4800 KRW |
38.4500 KRW |
41.9600 KRW |
40.7600 KRW |
| 2024-04-30 |
43.0075 KRW |
88,736,406.2405 |
43.7900 KRW |
40.8200 KRW |
45.3000 KRW |
41.4500 KRW |
| 2024-04-29 |
43.7170 KRW |
39,285,397.2232 |
44.5500 KRW |
42.8400 KRW |
44.6900 KRW |
43.9200 KRW |
| 2024-04-28 |
45.3935 KRW |
41,908,134.6129 |
45.2000 KRW |
44.1500 KRW |
46.2000 KRW |
44.5000 KRW |
| 2024-04-27 |
44.6942 KRW |
37,058,814.0242 |
44.8000 KRW |
44.0200 KRW |
45.4200 KRW |
45.1500 KRW |
| 2024-04-26 |
44.4170 KRW |
24,661,531.9333 |
44.8000 KRW |
43.7000 KRW |
45.0800 KRW |
44.9500 KRW |
| 2024-04-25 |
44.7784 KRW |
51,688,380.5866 |
45.3900 KRW |
43.8000 KRW |
45.9300 KRW |
44.9400 KRW |
| 2024-04-24 |
46.7570 KRW |
66,226,404.7508 |
47.2000 KRW |
45.1100 KRW |
47.7600 KRW |
45.4500 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 |