Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
20.9013 KRW |
8,142,954.3909 |
21.1000 KRW |
20.8000 KRW |
21.2000 KRW |
21.0000 KRW |
| 2025-08-26 |
20.7872 KRW |
8,346,286.3163 |
20.7000 KRW |
20.6000 KRW |
21.0000 KRW |
21.0000 KRW |
| 2025-08-25 |
20.9395 KRW |
21,722,981.6450 |
21.2000 KRW |
20.5000 KRW |
21.3000 KRW |
20.7000 KRW |
| 2025-08-24 |
21.1847 KRW |
11,663,087.3834 |
21.2000 KRW |
21.0000 KRW |
21.4000 KRW |
21.2000 KRW |
| 2025-08-23 |
21.3710 KRW |
9,501,226.1662 |
21.4000 KRW |
21.2000 KRW |
21.7000 KRW |
21.2000 KRW |
| 2025-08-22 |
21.0126 KRW |
26,945,619.1163 |
20.9000 KRW |
20.5000 KRW |
21.4000 KRW |
21.3000 KRW |
| 2025-08-21 |
21.0687 KRW |
12,026,266.6293 |
21.2000 KRW |
20.9000 KRW |
21.3000 KRW |
20.9000 KRW |
| 2025-08-20 |
20.8552 KRW |
12,097,752.9500 |
20.7000 KRW |
20.6000 KRW |
21.2000 KRW |
21.2000 KRW |
| 2025-08-19 |
20.9466 KRW |
14,390,134.2014 |
20.9000 KRW |
20.7000 KRW |
21.2000 KRW |
20.9000 KRW |
| 2025-08-18 |
20.9825 KRW |
21,296,163.1581 |
21.5000 KRW |
20.7000 KRW |
21.5000 KRW |
20.8000 KRW |
| 2025-08-17 |
21.3059 KRW |
6,230,410.9107 |
21.2000 KRW |
21.1000 KRW |
21.5000 KRW |
21.5000 KRW |
| 2025-08-16 |
21.1765 KRW |
16,285,592.9969 |
21.1000 KRW |
21.0000 KRW |
21.4000 KRW |
21.3000 KRW |
| 2025-08-15 |
21.1670 KRW |
24,210,135.9723 |
21.2000 KRW |
20.8000 KRW |
21.4000 KRW |
21.3000 KRW |
| 2025-08-14 |
21.4437 KRW |
38,578,005.5929 |
21.9000 KRW |
20.8000 KRW |
22.1000 KRW |
21.1000 KRW |
| 2025-08-13 |
21.7033 KRW |
14,973,989.7007 |
21.7000 KRW |
21.5000 KRW |
21.9000 KRW |
21.9000 KRW |
| 2025-08-12 |
21.1893 KRW |
25,034,331.2954 |
21.3000 KRW |
20.8000 KRW |
21.6000 KRW |
21.6000 KRW |
| 2025-08-11 |
21.7047 KRW |
19,474,488.4230 |
21.9000 KRW |
21.3000 KRW |
22.1000 KRW |
21.4000 KRW |
| 2025-08-10 |
21.8994 KRW |
20,371,695.9549 |
22.1000 KRW |
21.5000 KRW |
22.3000 KRW |
21.8000 KRW |
| 2025-08-09 |
21.9255 KRW |
22,958,100.5384 |
21.6000 KRW |
21.5000 KRW |
22.2000 KRW |
22.1000 KRW |
| 2025-08-08 |
21.7293 KRW |
19,770,909.1066 |
21.4000 KRW |
21.4000 KRW |
22.0000 KRW |
21.7000 KRW |
| 2025-08-07 |
21.2539 KRW |
12,638,660.2753 |
21.3000 KRW |
21.0000 KRW |
21.6000 KRW |
21.3000 KRW |
| 2025-08-06 |
21.1175 KRW |
16,035,971.1550 |
21.4000 KRW |
20.9000 KRW |
21.5000 KRW |
21.2000 KRW |
| 2025-08-05 |
22.0147 KRW |
83,313,064.2950 |
21.8000 KRW |
21.3000 KRW |
22.9000 KRW |
21.5000 KRW |
| 2025-08-04 |
21.4625 KRW |
14,431,890.2914 |
21.5000 KRW |
21.2000 KRW |
21.8000 KRW |
21.8000 KRW |
| 2025-08-03 |
21.1843 KRW |
12,957,918.5941 |
21.1000 KRW |
20.8000 KRW |
21.6000 KRW |
21.5000 KRW |
| 2025-08-02 |
21.4237 KRW |
36,453,850.3274 |
21.2000 KRW |
20.9500 KRW |
21.9000 KRW |
21.2000 KRW |
| 2025-08-01 |
22.1366 KRW |
98,721,105.0467 |
22.2000 KRW |
21.2000 KRW |
23.2000 KRW |
21.4000 KRW |
| 2025-07-31 |
22.4645 KRW |
52,619,635.1276 |
22.3000 KRW |
21.8000 KRW |
23.0100 KRW |
22.4000 KRW |
| 2025-07-30 |
22.1671 KRW |
103,542,476.2530 |
22.0500 KRW |
21.5000 KRW |
22.7200 KRW |
22.2000 KRW |
| 2025-07-29 |
21.9665 KRW |
31,514,941.6157 |
22.1700 KRW |
21.7000 KRW |
22.5000 KRW |
22.0000 KRW |
| 2025-07-28 |
22.7126 KRW |
30,663,001.6220 |
22.8200 KRW |
22.0400 KRW |
23.1200 KRW |
22.2100 KRW |
| 2025-07-27 |
22.8004 KRW |
43,699,436.9582 |
22.7200 KRW |
22.5800 KRW |
22.9900 KRW |
22.8400 KRW |
| 2025-07-26 |
22.5834 KRW |
20,070,126.7101 |
22.5700 KRW |
22.3900 KRW |
22.7800 KRW |
22.7200 KRW |
| 2025-07-25 |
22.2654 KRW |
48,203,722.2073 |
22.8700 KRW |
21.9900 KRW |
23.0000 KRW |
22.4100 KRW |
| 2025-07-24 |
22.6200 KRW |
68,960,291.4436 |
23.2200 KRW |
21.7700 KRW |
23.6900 KRW |
22.8100 KRW |
| 2025-07-23 |
24.2952 KRW |
114,348,019.1987 |
24.1400 KRW |
22.6600 KRW |
25.0200 KRW |
22.8000 KRW |
| 2025-07-22 |
24.6514 KRW |
239,692,933.8783 |
24.2600 KRW |
23.5100 KRW |
25.6700 KRW |
24.2400 KRW |
| 2025-07-21 |
24.1540 KRW |
33,565,993.1935 |
24.1500 KRW |
23.8300 KRW |
24.4300 KRW |
24.2500 KRW |
| 2025-07-20 |
23.9008 KRW |
50,455,323.4755 |
23.7700 KRW |
23.4000 KRW |
24.3600 KRW |
24.0000 KRW |
| 2025-07-19 |
23.6229 KRW |
69,861,347.8941 |
23.1800 KRW |
23.1800 KRW |
24.0000 KRW |
23.5600 KRW |
| 2025-07-18 |
23.2061 KRW |
50,781,995.5846 |
23.0400 KRW |
22.9500 KRW |
23.5000 KRW |
23.2800 KRW |
| 2025-07-17 |
22.9720 KRW |
39,556,687.9556 |
22.9200 KRW |
22.5800 KRW |
23.4000 KRW |
22.7900 KRW |
| 2025-07-16 |
22.8544 KRW |
19,643,861.8219 |
22.7800 KRW |
22.5800 KRW |
23.0900 KRW |
22.9800 KRW |
| 2025-07-15 |
22.4083 KRW |
41,449,891.7152 |
22.6500 KRW |
22.0200 KRW |
22.9900 KRW |
22.6300 KRW |
| 2025-07-14 |
22.8448 KRW |
48,549,674.5673 |
22.7700 KRW |
22.5100 KRW |
23.2800 KRW |
22.5400 KRW |
| 2025-07-13 |
22.7030 KRW |
51,629,476.7792 |
22.7200 KRW |
22.4300 KRW |
23.2000 KRW |
22.7300 KRW |
| 2025-07-12 |
22.9388 KRW |
102,731,037.5487 |
22.1700 KRW |
22.0100 KRW |
23.7300 KRW |
22.6600 KRW |
| 2025-07-11 |
22.2688 KRW |
46,309,943.6048 |
21.9700 KRW |
21.8000 KRW |
22.7200 KRW |
22.2800 KRW |
| 2025-07-10 |
21.6167 KRW |
21,670,115.3704 |
21.6800 KRW |
21.3600 KRW |
22.1000 KRW |
22.0500 KRW |
| 2025-07-09 |
21.7091 KRW |
12,599,411.6842 |
21.6200 KRW |
21.5300 KRW |
21.9700 KRW |
21.7600 KRW |