Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-05 |
59.6122 KRW |
438,332,298.1172 |
61.7700 KRW |
53.7300 KRW |
63.1700 KRW |
57.1100 KRW |
| 2024-03-04 |
58.6862 KRW |
425,082,807.5943 |
57.0600 KRW |
55.7700 KRW |
62.3600 KRW |
61.1700 KRW |
| 2024-03-03 |
56.3240 KRW |
298,885,641.6814 |
58.8000 KRW |
52.3000 KRW |
59.3000 KRW |
57.0300 KRW |
| 2024-03-02 |
56.6485 KRW |
295,998,225.6593 |
58.3000 KRW |
55.3100 KRW |
58.9000 KRW |
57.5700 KRW |
| 2024-03-01 |
54.8178 KRW |
373,335,350.1780 |
54.2800 KRW |
53.5200 KRW |
56.4000 KRW |
55.9100 KRW |
| 2024-02-29 |
52.5633 KRW |
731,025,228.5645 |
50.0300 KRW |
49.6400 KRW |
55.8100 KRW |
52.6800 KRW |
| 2024-02-28 |
48.8992 KRW |
442,489,163.9602 |
47.4300 KRW |
47.0000 KRW |
50.6500 KRW |
49.7800 KRW |
| 2024-02-27 |
46.7063 KRW |
105,002,130.3408 |
47.2100 KRW |
46.0300 KRW |
47.2800 KRW |
47.2800 KRW |
| 2024-02-26 |
45.8251 KRW |
84,096,811.1899 |
46.5500 KRW |
44.4400 KRW |
47.1400 KRW |
47.1400 KRW |
| 2024-02-25 |
46.7285 KRW |
92,089,429.9888 |
47.4300 KRW |
45.7200 KRW |
48.0900 KRW |
46.5000 KRW |
| 2024-02-24 |
47.8186 KRW |
141,427,153.3827 |
49.3700 KRW |
47.0900 KRW |
50.3000 KRW |
47.4300 KRW |
| 2024-02-23 |
49.9830 KRW |
452,771,248.9834 |
49.3800 KRW |
47.9600 KRW |
51.0500 KRW |
49.3600 KRW |
| 2024-02-22 |
49.2678 KRW |
749,587,278.0671 |
46.7800 KRW |
46.7400 KRW |
51.1000 KRW |
49.8200 KRW |
| 2024-02-21 |
46.5549 KRW |
75,782,115.6157 |
46.7900 KRW |
45.3100 KRW |
47.5000 KRW |
46.1800 KRW |
| 2024-02-20 |
46.4438 KRW |
121,476,210.2527 |
46.5500 KRW |
45.3500 KRW |
47.5000 KRW |
46.7800 KRW |
| 2024-02-19 |
46.2013 KRW |
180,113,799.9304 |
44.7000 KRW |
44.1500 KRW |
47.8000 KRW |
46.7400 KRW |
| 2024-02-18 |
43.9550 KRW |
34,373,980.3772 |
44.0500 KRW |
43.5000 KRW |
44.4400 KRW |
44.4000 KRW |
| 2024-02-17 |
43.7843 KRW |
47,939,289.7418 |
44.1300 KRW |
42.7600 KRW |
44.7900 KRW |
43.7900 KRW |
| 2024-02-16 |
43.8723 KRW |
58,880,157.5822 |
43.4100 KRW |
43.1400 KRW |
44.6000 KRW |
43.9900 KRW |
| 2024-02-15 |
42.9418 KRW |
66,749,992.8218 |
42.3300 KRW |
42.1000 KRW |
43.8500 KRW |
43.5300 KRW |
| 2024-02-14 |
41.9375 KRW |
46,206,221.4064 |
41.7400 KRW |
41.3800 KRW |
42.4200 KRW |
42.1700 KRW |
| 2024-02-13 |
41.7052 KRW |
32,680,516.7034 |
42.0200 KRW |
41.3000 KRW |
42.0900 KRW |
41.7100 KRW |
| 2024-02-12 |
41.6958 KRW |
25,423,230.8944 |
42.1000 KRW |
40.8800 KRW |
42.2500 KRW |
42.0800 KRW |
| 2024-02-11 |
41.9392 KRW |
27,915,742.1240 |
41.6400 KRW |
41.3600 KRW |
42.4500 KRW |
41.9900 KRW |
| 2024-02-10 |
41.6736 KRW |
31,663,946.6942 |
41.5000 KRW |
41.0400 KRW |
42.1800 KRW |
41.8600 KRW |
| 2024-02-09 |
41.8283 KRW |
67,012,823.6589 |
41.0600 KRW |
41.0500 KRW |
42.4000 KRW |
41.8000 KRW |
| 2024-02-08 |
40.9377 KRW |
24,921,910.5992 |
40.7400 KRW |
40.6100 KRW |
41.3400 KRW |
41.1500 KRW |
| 2024-02-07 |
40.2921 KRW |
26,145,301.7093 |
40.7500 KRW |
39.8100 KRW |
40.8600 KRW |
40.5000 KRW |
| 2024-02-06 |
41.0759 KRW |
42,887,194.0721 |
40.9300 KRW |
40.5300 KRW |
42.2900 KRW |
40.7500 KRW |
| 2024-02-05 |
40.9729 KRW |
14,043,133.1807 |
41.1000 KRW |
40.6300 KRW |
41.3100 KRW |
41.0200 KRW |
| 2024-02-04 |
41.4171 KRW |
10,162,659.3710 |
41.4400 KRW |
41.0600 KRW |
41.9900 KRW |
41.1800 KRW |
| 2024-02-03 |
41.4848 KRW |
6,851,298.5388 |
41.4900 KRW |
41.3600 KRW |
41.7000 KRW |
41.5900 KRW |
| 2024-02-02 |
41.1476 KRW |
12,684,041.4917 |
41.3300 KRW |
40.8800 KRW |
41.4900 KRW |
41.3800 KRW |
| 2024-02-01 |
41.8474 KRW |
55,952,002.5810 |
41.4500 KRW |
40.5400 KRW |
43.4600 KRW |
41.6000 KRW |
| 2024-01-31 |
41.8737 KRW |
28,535,375.2000 |
42.4200 KRW |
41.3000 KRW |
42.7000 KRW |
41.4500 KRW |
| 2024-01-30 |
42.8834 KRW |
33,459,731.0930 |
43.0300 KRW |
42.3700 KRW |
44.0000 KRW |
42.7900 KRW |
| 2024-01-29 |
42.6341 KRW |
28,215,967.4401 |
42.9300 KRW |
42.2000 KRW |
43.4700 KRW |
42.9600 KRW |
| 2024-01-28 |
43.6231 KRW |
19,388,373.0365 |
43.9000 KRW |
42.9000 KRW |
44.1000 KRW |
43.1000 KRW |