Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-24 |
85.2157 KRW |
18,714,836.7953 |
80.4000 KRW |
78.6000 KRW |
94.2000 KRW |
92.5000 KRW |
| 2020-08-23 |
81.7642 KRW |
25,243,276.8096 |
79.8000 KRW |
77.2000 KRW |
84.7000 KRW |
80.2000 KRW |
| 2020-08-22 |
79.0781 KRW |
24,250,318.4671 |
75.5000 KRW |
74.4000 KRW |
82.2000 KRW |
79.2000 KRW |
| 2020-08-21 |
77.3818 KRW |
43,837,562.4175 |
77.4000 KRW |
72.1000 KRW |
85.6000 KRW |
74.8000 KRW |
| 2020-08-20 |
75.8260 KRW |
29,839,589.5322 |
79.1000 KRW |
71.7000 KRW |
79.8000 KRW |
76.8000 KRW |
| 2020-08-19 |
80.4279 KRW |
94,525,277.0000 |
76.6000 KRW |
74.0000 KRW |
89.0000 KRW |
79.1000 KRW |
| 2020-08-18 |
78.7456 KRW |
55,434,547.4016 |
84.4000 KRW |
71.1000 KRW |
86.9000 KRW |
76.8000 KRW |
| 2020-08-17 |
77.4213 KRW |
156,883,083.6668 |
59.1000 KRW |
58.1000 KRW |
88.7000 KRW |
83.4000 KRW |
| 2020-08-16 |
58.3755 KRW |
6,577,737.5620 |
58.1000 KRW |
57.4000 KRW |
59.4000 KRW |
58.6000 KRW |
| 2020-08-15 |
57.9009 KRW |
3,648,710.7205 |
58.2000 KRW |
57.0000 KRW |
58.6000 KRW |
57.8000 KRW |
| 2020-08-14 |
57.5031 KRW |
4,671,339.1294 |
58.1000 KRW |
56.3000 KRW |
58.6000 KRW |
58.4000 KRW |
| 2020-08-13 |
56.9221 KRW |
5,667,432.0404 |
57.6000 KRW |
55.9000 KRW |
58.4000 KRW |
58.1000 KRW |
| 2020-08-12 |
56.0171 KRW |
7,230,575.6580 |
58.0000 KRW |
54.6000 KRW |
58.2000 KRW |
57.5000 KRW |
| 2020-08-11 |
59.1359 KRW |
14,352,798.5366 |
59.5000 KRW |
56.9000 KRW |
61.4000 KRW |
57.5000 KRW |
| 2020-08-10 |
58.5321 KRW |
11,501,451.9850 |
60.0000 KRW |
57.5000 KRW |
60.1000 KRW |
59.6000 KRW |
| 2020-08-09 |
58.9428 KRW |
9,259,791.9469 |
59.8000 KRW |
57.6000 KRW |
60.7000 KRW |
60.1000 KRW |
| 2020-08-08 |
57.8943 KRW |
13,623,723.1852 |
57.2000 KRW |
54.9000 KRW |
60.0000 KRW |
59.7000 KRW |
| 2020-08-07 |
55.2641 KRW |
12,169,229.8809 |
56.2000 KRW |
53.8000 KRW |
56.9000 KRW |
56.7000 KRW |
| 2020-08-06 |
55.0910 KRW |
22,285,065.3138 |
55.6000 KRW |
52.2000 KRW |
58.4000 KRW |
56.1000 KRW |
| 2020-08-05 |
56.4727 KRW |
12,064,148.5484 |
57.5000 KRW |
54.7000 KRW |
60.0000 KRW |
55.5000 KRW |
| 2020-08-04 |
56.6585 KRW |
21,784,682.8387 |
58.6000 KRW |
54.0000 KRW |
59.6000 KRW |
57.6000 KRW |
| 2020-08-03 |
60.4025 KRW |
47,364,907.8397 |
57.8000 KRW |
57.4000 KRW |
62.5000 KRW |
59.3000 KRW |
| 2020-08-02 |
56.7301 KRW |
64,739,322.4893 |
55.8000 KRW |
51.6000 KRW |
59.9000 KRW |
58.8000 KRW |
| 2020-08-01 |
55.1110 KRW |
71,308,574.9394 |
53.4000 KRW |
53.2000 KRW |
57.4000 KRW |
55.1000 KRW |
| 2020-07-31 |
52.7042 KRW |
56,653,734.6289 |
56.5000 KRW |
51.6000 KRW |
56.5000 KRW |
52.9000 KRW |
| 2020-07-30 |
58.9145 KRW |
111,253,005.3704 |
67.9000 KRW |
55.1000 KRW |
68.1000 KRW |
56.4000 KRW |
| 2020-07-29 |
67.5798 KRW |
332,135,005.8145 |
66.8000 KRW |
62.7000 KRW |
72.7000 KRW |
69.7000 KRW |
| 2020-07-28 |
59.0801 KRW |
347,183,279.9940 |
53.2000 KRW |
50.0000 KRW |
67.3000 KRW |
66.4000 KRW |
| 2020-07-27 |
55.2160 KRW |
224,185,308.6770 |
49.3000 KRW |
47.5000 KRW |
63.2000 KRW |
52.6000 KRW |
| 2020-07-26 |
49.6244 KRW |
16,942,631.7131 |
50.2000 KRW |
48.7000 KRW |
50.9000 KRW |
49.3000 KRW |
| 2020-07-25 |
50.4331 KRW |
12,338,496.8193 |
51.4000 KRW |
50.0000 KRW |
51.4000 KRW |
50.2000 KRW |
| 2020-07-24 |
50.7342 KRW |
23,192,595.5153 |
50.3000 KRW |
50.0000 KRW |
52.0000 KRW |
51.3000 KRW |
| 2020-07-23 |
49.8552 KRW |
24,411,643.0396 |
49.9000 KRW |
49.2000 KRW |
50.7000 KRW |
50.0000 KRW |
| 2020-07-22 |
49.6370 KRW |
23,369,956.6409 |
50.3000 KRW |
48.7000 KRW |
50.5000 KRW |
50.0000 KRW |
| 2020-07-21 |
49.8118 KRW |
35,593,803.6747 |
50.3000 KRW |
48.7000 KRW |
51.8000 KRW |
50.2000 KRW |
| 2020-07-20 |
50.2311 KRW |
51,667,330.2480 |
50.0000 KRW |
48.7000 KRW |
52.2000 KRW |
50.4000 KRW |
| 2020-07-19 |
50.4810 KRW |
101,984,701.6731 |
50.1000 KRW |
46.7000 KRW |
52.7000 KRW |
49.9000 KRW |
| 2020-07-18 |
51.4267 KRW |
131,904,674.4441 |
60.5000 KRW |
48.2000 KRW |
60.8000 KRW |
49.7000 KRW |
| 2020-07-17 |
64.7167 KRW |
144,565,271.8137 |
70.8000 KRW |
59.3000 KRW |
75.6000 KRW |
59.9000 KRW |
| 2020-07-16 |
76.3216 KRW |
366,008,526.0439 |
90.3000 KRW |
68.5000 KRW |
92.7000 KRW |
70.8000 KRW |
| 2020-07-15 |
92.3505 KRW |
648,046,876.6018 |
104.0000 KRW |
89.2000 KRW |
106.0000 KRW |
90.8000 KRW |
| 2020-07-14 |
110.8012 KRW |
632,577,319.9284 |
110.0000 KRW |
100.0000 KRW |
153.0000 KRW |
104.0000 KRW |