Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-14 |
35.8107 KRW |
24,280,742.5461 |
36.7000 KRW |
34.3000 KRW |
37.5000 KRW |
35.5000 KRW |
| 2020-10-13 |
37.3044 KRW |
50,892,870.2325 |
37.0000 KRW |
35.8000 KRW |
39.4000 KRW |
36.8000 KRW |
| 2020-10-12 |
38.5168 KRW |
188,336,227.7988 |
35.6000 KRW |
35.5000 KRW |
42.9000 KRW |
37.1000 KRW |
| 2020-10-11 |
35.7562 KRW |
9,189,956.4014 |
36.4000 KRW |
35.1000 KRW |
37.3000 KRW |
35.6000 KRW |
| 2020-10-10 |
38.3059 KRW |
49,601,841.5719 |
36.4000 KRW |
35.6000 KRW |
43.0000 KRW |
36.4000 KRW |
| 2020-10-09 |
37.0433 KRW |
91,394,140.8115 |
34.3000 KRW |
34.0000 KRW |
40.1000 KRW |
36.3000 KRW |
| 2020-10-08 |
33.1264 KRW |
17,697,723.6511 |
32.5000 KRW |
31.5000 KRW |
34.7000 KRW |
33.9000 KRW |
| 2020-10-07 |
32.7396 KRW |
19,092,029.9252 |
32.8000 KRW |
31.3000 KRW |
33.9000 KRW |
32.4000 KRW |
| 2020-10-06 |
32.9102 KRW |
6,772,860.1345 |
33.9000 KRW |
32.0000 KRW |
34.3000 KRW |
32.3000 KRW |
| 2020-10-05 |
34.3464 KRW |
9,638,673.4004 |
34.7000 KRW |
33.4000 KRW |
35.3000 KRW |
34.0000 KRW |
| 2020-10-04 |
34.6047 KRW |
4,686,884.0429 |
35.4000 KRW |
34.1000 KRW |
35.5000 KRW |
34.6000 KRW |
| 2020-10-03 |
35.2008 KRW |
3,742,429.9426 |
35.4000 KRW |
34.8000 KRW |
35.9000 KRW |
35.5000 KRW |
| 2020-10-02 |
35.9029 KRW |
13,604,731.0419 |
37.0000 KRW |
33.3000 KRW |
39.5000 KRW |
35.5000 KRW |
| 2020-10-01 |
38.3764 KRW |
10,676,973.6198 |
38.7000 KRW |
35.4000 KRW |
40.2000 KRW |
36.4000 KRW |
| 2020-09-30 |
37.7449 KRW |
5,576,273.6429 |
37.0000 KRW |
36.6000 KRW |
39.1000 KRW |
38.5000 KRW |
| 2020-09-29 |
36.6199 KRW |
5,362,149.1005 |
36.8000 KRW |
36.1000 KRW |
37.5000 KRW |
36.6000 KRW |
| 2020-09-28 |
36.8713 KRW |
4,388,463.6223 |
37.0000 KRW |
36.0000 KRW |
37.5000 KRW |
37.2000 KRW |
| 2020-09-27 |
36.6286 KRW |
7,854,148.6697 |
36.0000 KRW |
35.1000 KRW |
37.7000 KRW |
36.7000 KRW |
| 2020-09-26 |
35.7925 KRW |
11,288,608.2496 |
35.1000 KRW |
34.6000 KRW |
37.5000 KRW |
36.4000 KRW |
| 2020-09-25 |
35.4671 KRW |
26,059,485.1564 |
34.2000 KRW |
33.5000 KRW |
37.1000 KRW |
34.9000 KRW |
| 2020-09-24 |
32.1372 KRW |
10,909,479.1810 |
32.8000 KRW |
30.5000 KRW |
34.6000 KRW |
34.5000 KRW |
| 2020-09-23 |
35.3722 KRW |
12,801,899.6035 |
33.2000 KRW |
32.0000 KRW |
40.2000 KRW |
32.9000 KRW |
| 2020-09-22 |
33.0077 KRW |
7,025,415.1534 |
34.7000 KRW |
31.0000 KRW |
35.0000 KRW |
33.0000 KRW |
| 2020-09-21 |
35.9405 KRW |
14,630,369.2254 |
39.7000 KRW |
32.8000 KRW |
39.8000 KRW |
35.2000 KRW |
| 2020-09-20 |
39.6444 KRW |
4,997,080.7476 |
40.5000 KRW |
38.8000 KRW |
41.1000 KRW |
39.5000 KRW |
| 2020-09-19 |
40.5588 KRW |
3,503,989.6984 |
41.3000 KRW |
40.0000 KRW |
41.3000 KRW |
40.6000 KRW |
| 2020-09-18 |
39.8566 KRW |
11,193,094.0011 |
38.9000 KRW |
38.3000 KRW |
41.6000 KRW |
41.0000 KRW |
| 2020-09-17 |
38.5216 KRW |
5,050,796.6809 |
39.0000 KRW |
37.5000 KRW |
39.7000 KRW |
38.9000 KRW |
| 2020-09-16 |
38.8111 KRW |
9,637,704.0710 |
41.0000 KRW |
37.8000 KRW |
41.0000 KRW |
39.4000 KRW |
| 2020-09-15 |
41.4211 KRW |
25,381,550.9725 |
43.3000 KRW |
40.0000 KRW |
43.4000 KRW |
40.8000 KRW |
| 2020-09-14 |
43.7090 KRW |
30,130,121.7033 |
42.6000 KRW |
41.7000 KRW |
45.7000 KRW |
43.3000 KRW |
| 2020-09-13 |
43.8941 KRW |
31,441,860.9392 |
44.0000 KRW |
40.8000 KRW |
46.2000 KRW |
42.6000 KRW |
| 2020-09-12 |
43.7496 KRW |
13,052,233.0976 |
43.6000 KRW |
42.5000 KRW |
45.0000 KRW |
43.3000 KRW |
| 2020-09-11 |
43.4859 KRW |
25,413,652.5503 |
45.1000 KRW |
41.7000 KRW |
46.3000 KRW |
43.5000 KRW |
| 2020-09-10 |
44.6637 KRW |
46,201,579.2381 |
44.8000 KRW |
42.6000 KRW |
46.4000 KRW |
45.6000 KRW |
| 2020-09-09 |
44.5082 KRW |
57,977,483.5193 |
43.2000 KRW |
41.9000 KRW |
46.4000 KRW |
44.5000 KRW |
| 2020-09-08 |
41.3928 KRW |
71,840,282.7950 |
40.0000 KRW |
38.7000 KRW |
43.7000 KRW |
42.8000 KRW |
| 2020-09-07 |
39.1808 KRW |
37,053,408.1135 |
40.2000 KRW |
35.8000 KRW |
42.9000 KRW |
39.8000 KRW |
| 2020-09-06 |
38.5433 KRW |
54,840,309.0042 |
41.0000 KRW |
35.9000 KRW |
42.0000 KRW |
40.1000 KRW |
| 2020-09-05 |
43.0661 KRW |
56,932,611.8421 |
46.6000 KRW |
39.1000 KRW |
47.2000 KRW |
39.3000 KRW |
| 2020-09-04 |
46.7628 KRW |
150,094,856.7008 |
50.5000 KRW |
41.2000 KRW |
52.2000 KRW |
46.1000 KRW |
| 2020-09-03 |
62.2732 KRW |
264,148,713.7430 |
68.0000 KRW |
49.1000 KRW |
81.0000 KRW |
50.1000 KRW |
| 2020-09-02 |
69.3778 KRW |
6,328,471.6357 |
72.9000 KRW |
63.3000 KRW |
74.9000 KRW |
68.0000 KRW |
| 2020-09-01 |
71.8977 KRW |
8,383,319.4060 |
72.9000 KRW |
69.5000 KRW |
76.0000 KRW |
72.1000 KRW |
| 2020-08-31 |
74.5004 KRW |
17,908,893.9835 |
75.1000 KRW |
70.5000 KRW |
81.6000 KRW |
73.0000 KRW |
| 2020-08-30 |
77.5326 KRW |
3,764,527.8155 |
79.3000 KRW |
75.0000 KRW |
79.5000 KRW |
75.8000 KRW |
| 2020-08-29 |
78.1396 KRW |
6,807,030.1899 |
80.2000 KRW |
76.7000 KRW |
80.2000 KRW |
79.3000 KRW |
| 2020-08-28 |
81.1917 KRW |
26,778,724.8856 |
79.8000 KRW |
77.3000 KRW |
84.9000 KRW |
80.0000 KRW |
| 2020-08-27 |
82.9534 KRW |
15,792,493.5809 |
88.4000 KRW |
77.1000 KRW |
91.2000 KRW |
80.5000 KRW |
| 2020-08-26 |
87.3411 KRW |
20,649,907.1614 |
84.7000 KRW |
83.0000 KRW |
91.6000 KRW |
88.1000 KRW |