Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-11 |
43.6628 KRW |
47,793,220.1332 |
43.6000 KRW |
42.1000 KRW |
44.7000 KRW |
42.8000 KRW |
| 2023-05-10 |
44.3485 KRW |
111,545,961.9309 |
43.5000 KRW |
42.9000 KRW |
46.0000 KRW |
43.8000 KRW |
| 2023-05-09 |
43.4208 KRW |
32,126,939.7683 |
43.2000 KRW |
42.9000 KRW |
44.1000 KRW |
43.2000 KRW |
| 2023-05-08 |
44.0882 KRW |
38,122,163.3023 |
45.8000 KRW |
42.8000 KRW |
45.8000 KRW |
43.0000 KRW |
| 2023-05-07 |
45.9249 KRW |
18,959,658.3809 |
46.0000 KRW |
45.5000 KRW |
46.5000 KRW |
45.8000 KRW |
| 2023-05-06 |
46.4786 KRW |
54,211,400.5677 |
46.7000 KRW |
45.7000 KRW |
47.5000 KRW |
46.5000 KRW |
| 2023-05-05 |
46.5304 KRW |
18,617,664.3633 |
46.5000 KRW |
46.2000 KRW |
47.0000 KRW |
46.7000 KRW |
| 2023-05-04 |
47.1109 KRW |
113,273,814.7934 |
46.4000 KRW |
45.6000 KRW |
48.4000 KRW |
46.5000 KRW |
| 2023-05-03 |
46.1288 KRW |
52,888,691.5296 |
46.4000 KRW |
45.5000 KRW |
47.1000 KRW |
46.6000 KRW |
| 2023-05-02 |
46.1223 KRW |
32,601,312.8216 |
46.6000 KRW |
45.6000 KRW |
47.0000 KRW |
46.4000 KRW |
| 2023-05-01 |
46.8576 KRW |
33,066,754.2820 |
48.0000 KRW |
46.2000 KRW |
48.0000 KRW |
46.5000 KRW |
| 2023-04-30 |
48.1850 KRW |
38,582,758.2209 |
48.3000 KRW |
47.6000 KRW |
48.9000 KRW |
47.9000 KRW |
| 2023-04-29 |
48.2031 KRW |
36,650,066.7994 |
48.2000 KRW |
47.7000 KRW |
48.8000 KRW |
48.4000 KRW |
| 2023-04-28 |
47.6499 KRW |
31,936,281.1769 |
48.0000 KRW |
47.3000 KRW |
48.2000 KRW |
48.0000 KRW |
| 2023-04-27 |
47.6749 KRW |
64,055,665.4000 |
47.8000 KRW |
46.9000 KRW |
48.7000 KRW |
48.0000 KRW |
| 2023-04-26 |
49.4468 KRW |
473,557,614.8762 |
48.3000 KRW |
47.2000 KRW |
51.0000 KRW |
47.5000 KRW |
| 2023-04-25 |
47.6236 KRW |
285,297,044.2403 |
46.9000 KRW |
45.8000 KRW |
49.2000 KRW |
48.0000 KRW |
| 2023-04-24 |
47.0072 KRW |
51,937,420.4201 |
48.3000 KRW |
46.0000 KRW |
48.3000 KRW |
47.3000 KRW |
| 2023-04-23 |
48.7808 KRW |
186,131,125.0502 |
48.0000 KRW |
46.9000 KRW |
50.0000 KRW |
47.4000 KRW |
| 2023-04-22 |
46.9023 KRW |
38,905,531.7282 |
47.3000 KRW |
46.1000 KRW |
48.3000 KRW |
48.2000 KRW |
| 2023-04-21 |
48.0665 KRW |
97,180,888.4463 |
48.2000 KRW |
46.2000 KRW |
49.0000 KRW |
47.0000 KRW |
| 2023-04-20 |
47.9153 KRW |
71,350,481.9814 |
47.6000 KRW |
46.8000 KRW |
48.8000 KRW |
48.0000 KRW |
| 2023-04-19 |
49.1325 KRW |
101,376,991.5495 |
50.2000 KRW |
47.6000 KRW |
50.6000 KRW |
48.2000 KRW |
| 2023-04-18 |
49.9862 KRW |
73,900,249.0334 |
49.9000 KRW |
49.4000 KRW |
50.6000 KRW |
50.3000 KRW |
| 2023-04-17 |
49.9242 KRW |
69,266,963.8194 |
50.5000 KRW |
49.5000 KRW |
50.5000 KRW |
50.0000 KRW |
| 2023-04-16 |
50.2711 KRW |
45,339,696.2396 |
50.5000 KRW |
49.9000 KRW |
50.7000 KRW |
50.5000 KRW |
| 2023-04-15 |
50.3058 KRW |
51,551,297.8086 |
50.2000 KRW |
50.0000 KRW |
50.7000 KRW |
50.7000 KRW |
| 2023-04-14 |
50.0654 KRW |
86,515,809.5232 |
49.9000 KRW |
49.5000 KRW |
50.5000 KRW |
50.2000 KRW |
| 2023-04-13 |
49.5125 KRW |
64,617,343.7653 |
49.7000 KRW |
49.1000 KRW |
50.2000 KRW |
49.8000 KRW |
| 2023-04-12 |
49.7813 KRW |
170,512,816.2628 |
50.7000 KRW |
48.8000 KRW |
51.3000 KRW |
49.6000 KRW |
| 2023-04-11 |
50.5102 KRW |
114,946,728.1155 |
50.9000 KRW |
50.2000 KRW |
50.9000 KRW |
50.7000 KRW |
| 2023-04-10 |
50.2820 KRW |
339,679,897.3312 |
52.0000 KRW |
49.3000 KRW |
52.1000 KRW |
50.9000 KRW |
| 2023-04-09 |
53.2243 KRW |
1,026,108,114.2546 |
56.2000 KRW |
50.9000 KRW |
57.2000 KRW |
52.1000 KRW |
| 2023-04-08 |
65.2676 KRW |
7,159,446,269.0990 |
52.6000 KRW |
52.6000 KRW |
71.9000 KRW |
59.4000 KRW |
| 2023-04-07 |
51.5843 KRW |
68,981,843.0092 |
53.0000 KRW |
50.1000 KRW |
54.3000 KRW |
52.3000 KRW |
| 2023-04-06 |
52.2576 KRW |
162,853,615.7912 |
54.7000 KRW |
51.0000 KRW |
54.7000 KRW |
53.1000 KRW |
| 2023-04-05 |
52.0809 KRW |
329,721,260.7676 |
50.3000 KRW |
49.3000 KRW |
55.0000 KRW |
54.5000 KRW |
| 2023-04-04 |
50.7138 KRW |
790,643,211.0287 |
48.0000 KRW |
47.8000 KRW |
53.4000 KRW |
50.2000 KRW |
| 2023-04-03 |
48.0482 KRW |
41,903,174.2372 |
48.3000 KRW |
47.0000 KRW |
49.5000 KRW |
48.1000 KRW |
| 2023-04-02 |
50.5912 KRW |
104,162,490.5910 |
50.2000 KRW |
47.4000 KRW |
52.2000 KRW |
48.6000 KRW |
| 2023-04-01 |
49.6372 KRW |
52,308,703.8884 |
48.7000 KRW |
48.4000 KRW |
50.4000 KRW |
50.1000 KRW |
| 2023-03-31 |
48.1957 KRW |
56,547,240.8455 |
47.9000 KRW |
46.9000 KRW |
49.3000 KRW |
49.1000 KRW |
| 2023-03-30 |
48.5038 KRW |
35,724,265.4526 |
48.8000 KRW |
47.3000 KRW |
49.2000 KRW |
48.3000 KRW |
| 2023-03-29 |
48.2553 KRW |
39,931,670.1964 |
47.2000 KRW |
46.6000 KRW |
49.1000 KRW |
48.8000 KRW |
| 2023-03-28 |
46.0386 KRW |
28,137,747.3943 |
46.8000 KRW |
45.2000 KRW |
47.2000 KRW |
47.1000 KRW |
| 2023-03-27 |
47.5393 KRW |
48,436,923.4257 |
49.4000 KRW |
45.4000 KRW |
49.4000 KRW |
46.6000 KRW |
| 2023-03-26 |
49.0984 KRW |
37,654,838.8903 |
50.1000 KRW |
48.8000 KRW |
50.1000 KRW |
49.4000 KRW |
| 2023-03-25 |
49.8766 KRW |
191,192,883.5537 |
48.5000 KRW |
48.2000 KRW |
51.2000 KRW |
49.5000 KRW |
| 2023-03-24 |
49.0961 KRW |
61,541,822.0383 |
48.7000 KRW |
48.0000 KRW |
50.4000 KRW |
48.7000 KRW |
| 2023-03-23 |
47.6971 KRW |
27,163,114.8397 |
47.7000 KRW |
46.9000 KRW |
48.8000 KRW |
48.7000 KRW |