Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-26 |
80.7215 KRW |
897,899,471.4506 |
72.9000 KRW |
71.5000 KRW |
86.8000 KRW |
75.7000 KRW |
| 2022-05-25 |
71.5605 KRW |
76,709,278.8607 |
71.4000 KRW |
68.3000 KRW |
74.8000 KRW |
73.3000 KRW |
| 2022-05-24 |
71.7123 KRW |
96,439,001.7272 |
73.9000 KRW |
66.1000 KRW |
76.7000 KRW |
71.6000 KRW |
| 2022-05-23 |
80.0932 KRW |
344,577,932.1742 |
85.2000 KRW |
73.2000 KRW |
85.5000 KRW |
73.8000 KRW |
| 2022-05-22 |
89.5406 KRW |
2,687,705,102.1331 |
67.6000 KRW |
67.4000 KRW |
99.8000 KRW |
86.0000 KRW |
| 2022-05-21 |
68.3461 KRW |
87,914,649.4462 |
65.4000 KRW |
64.0000 KRW |
71.0000 KRW |
67.7000 KRW |
| 2022-05-20 |
66.7412 KRW |
20,193,472.1285 |
67.0000 KRW |
63.8000 KRW |
69.6000 KRW |
66.8000 KRW |
| 2022-05-19 |
65.7092 KRW |
48,376,287.2262 |
64.2000 KRW |
60.0000 KRW |
70.7000 KRW |
66.5000 KRW |
| 2022-05-18 |
67.9916 KRW |
15,205,617.5829 |
70.9000 KRW |
64.0000 KRW |
71.0000 KRW |
65.6000 KRW |
| 2022-05-17 |
69.8828 KRW |
17,972,537.2479 |
69.6000 KRW |
67.4000 KRW |
72.0000 KRW |
71.1000 KRW |
| 2022-05-16 |
74.4853 KRW |
40,638,043.3549 |
75.4000 KRW |
69.9000 KRW |
78.9000 KRW |
71.5000 KRW |
| 2022-05-15 |
72.3107 KRW |
21,998,200.8653 |
71.7000 KRW |
69.8000 KRW |
76.2000 KRW |
75.1000 KRW |
| 2022-05-14 |
71.3379 KRW |
56,758,726.3715 |
65.7000 KRW |
65.4000 KRW |
79.0000 KRW |
71.3000 KRW |
| 2022-05-13 |
64.2441 KRW |
34,536,314.2527 |
58.8000 KRW |
58.0000 KRW |
68.4000 KRW |
67.4000 KRW |
| 2022-05-12 |
61.0519 KRW |
37,081,224.9143 |
68.3000 KRW |
54.8000 KRW |
73.3000 KRW |
58.6000 KRW |
| 2022-05-11 |
75.7513 KRW |
43,167,031.8345 |
83.2000 KRW |
64.8000 KRW |
86.6000 KRW |
67.2000 KRW |
| 2022-05-10 |
84.4653 KRW |
59,566,623.1284 |
84.6000 KRW |
75.8000 KRW |
90.0000 KRW |
82.4000 KRW |
| 2022-05-09 |
94.9021 KRW |
128,965,593.9254 |
92.9000 KRW |
87.9000 KRW |
102.0000 KRW |
89.8000 KRW |
| 2022-05-08 |
94.8382 KRW |
13,384,249.8874 |
96.6000 KRW |
93.0000 KRW |
98.3000 KRW |
93.3000 KRW |
| 2022-05-07 |
98.0260 KRW |
11,003,871.8180 |
99.7000 KRW |
96.3000 KRW |
101.0000 KRW |
96.6000 KRW |
| 2022-05-06 |
98.7223 KRW |
23,086,956.2220 |
100.0000 KRW |
95.4000 KRW |
102.0000 KRW |
98.5000 KRW |
| 2022-05-05 |
103.8846 KRW |
35,017,688.5588 |
109.0000 KRW |
98.4000 KRW |
110.0000 KRW |
101.0000 KRW |
| 2022-05-04 |
103.7935 KRW |
27,884,936.6370 |
102.0000 KRW |
101.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2022-05-03 |
105.5951 KRW |
75,850,664.7120 |
102.0000 KRW |
102.0000 KRW |
110.0000 KRW |
102.0000 KRW |
| 2022-05-02 |
102.8072 KRW |
14,354,635.3285 |
104.0000 KRW |
101.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2022-05-01 |
100.6304 KRW |
20,159,988.7145 |
103.0000 KRW |
96.3000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2022-04-30 |
106.3450 KRW |
16,323,206.7920 |
109.0000 KRW |
103.0000 KRW |
110.0000 KRW |
104.0000 KRW |
| 2022-04-29 |
111.5188 KRW |
23,981,187.7127 |
115.0000 KRW |
107.0000 KRW |
116.0000 KRW |
109.0000 KRW |
| 2022-04-28 |
113.4398 KRW |
28,116,797.1836 |
112.0000 KRW |
111.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2022-04-27 |
111.9058 KRW |
14,228,098.4004 |
111.0000 KRW |
110.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2022-04-26 |
116.1952 KRW |
58,731,249.4616 |
115.0000 KRW |
110.0000 KRW |
121.0000 KRW |
111.0000 KRW |
| 2022-04-25 |
111.7107 KRW |
38,426,491.5422 |
116.0000 KRW |
108.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2022-04-24 |
116.8851 KRW |
16,685,639.0971 |
118.0000 KRW |
114.0000 KRW |
120.0000 KRW |
116.0000 KRW |
| 2022-04-23 |
118.1334 KRW |
20,668,003.8767 |
118.0000 KRW |
116.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2022-04-22 |
119.5425 KRW |
38,837,368.0978 |
118.0000 KRW |
115.0000 KRW |
122.0000 KRW |
118.0000 KRW |
| 2022-04-21 |
119.8731 KRW |
53,784,484.1747 |
119.0000 KRW |
117.0000 KRW |
123.0000 KRW |
119.0000 KRW |
| 2022-04-20 |
121.0567 KRW |
47,144,304.8617 |
120.0000 KRW |
116.0000 KRW |
125.0000 KRW |
119.0000 KRW |
| 2022-04-19 |
117.4476 KRW |
14,382,295.3716 |
116.0000 KRW |
115.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2022-04-18 |
112.9873 KRW |
38,247,210.4460 |
117.0000 KRW |
110.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2022-04-17 |
118.6648 KRW |
10,256,759.2025 |
119.0000 KRW |
117.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2022-04-16 |
120.3092 KRW |
11,349,992.8037 |
120.0000 KRW |
118.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2022-04-15 |
119.5875 KRW |
15,918,825.7081 |
118.0000 KRW |
117.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2022-04-14 |
120.6219 KRW |
29,093,949.5102 |
124.0000 KRW |
116.0000 KRW |
124.0000 KRW |
119.0000 KRW |
| 2022-04-13 |
121.0656 KRW |
28,990,928.8538 |
119.0000 KRW |
117.0000 KRW |
124.0000 KRW |
124.0000 KRW |
| 2022-04-12 |
117.3100 KRW |
42,265,037.1515 |
115.0000 KRW |
112.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2022-04-11 |
119.9829 KRW |
57,142,245.4203 |
124.0000 KRW |
112.0000 KRW |
131.0000 KRW |
115.0000 KRW |
| 2022-04-10 |
127.1317 KRW |
28,314,886.7094 |
126.0000 KRW |
124.0000 KRW |
130.0000 KRW |
124.0000 KRW |
| 2022-04-09 |
125.0124 KRW |
19,204,614.4436 |
125.0000 KRW |
123.0000 KRW |
127.0000 KRW |
125.0000 KRW |
| 2022-04-08 |
131.4747 KRW |
105,856,910.8893 |
128.0000 KRW |
125.0000 KRW |
138.0000 KRW |
125.0000 KRW |
| 2022-04-07 |
125.1531 KRW |
42,715,565.6418 |
122.0000 KRW |
121.0000 KRW |
128.0000 KRW |
128.0000 KRW |