Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-31 |
24.6477 KRW |
18,289,789.7094 |
25.5000 KRW |
24.1000 KRW |
25.5000 KRW |
25.0000 KRW |
| 2020-12-30 |
25.4193 KRW |
36,175,567.1448 |
26.5000 KRW |
24.7000 KRW |
26.8000 KRW |
25.5000 KRW |
| 2020-12-29 |
27.1200 KRW |
191,080,181.2942 |
26.0000 KRW |
24.0000 KRW |
31.1000 KRW |
26.4000 KRW |
| 2020-12-28 |
25.4209 KRW |
25,574,172.6051 |
25.3000 KRW |
24.7000 KRW |
26.4000 KRW |
26.1000 KRW |
| 2020-12-27 |
25.3698 KRW |
45,513,221.0017 |
25.6000 KRW |
23.9000 KRW |
26.4000 KRW |
25.8000 KRW |
| 2020-12-26 |
25.0738 KRW |
19,153,824.8509 |
25.7000 KRW |
24.5000 KRW |
26.2000 KRW |
25.3000 KRW |
| 2020-12-25 |
26.0495 KRW |
37,949,490.2466 |
26.0000 KRW |
24.4000 KRW |
27.3000 KRW |
25.4000 KRW |
| 2020-12-24 |
23.8950 KRW |
22,765,167.3176 |
24.5000 KRW |
22.6000 KRW |
25.9000 KRW |
25.8000 KRW |
| 2020-12-23 |
26.4771 KRW |
59,639,420.9943 |
29.3000 KRW |
22.5000 KRW |
29.3000 KRW |
24.7000 KRW |
| 2020-12-22 |
29.0464 KRW |
54,844,692.9978 |
29.1000 KRW |
27.5000 KRW |
30.6000 KRW |
29.5000 KRW |
| 2020-12-21 |
29.4930 KRW |
82,197,913.9398 |
31.0000 KRW |
27.5000 KRW |
32.4000 KRW |
29.2000 KRW |
| 2020-12-20 |
30.3023 KRW |
60,332,526.2491 |
31.2000 KRW |
29.5000 KRW |
31.2000 KRW |
30.8000 KRW |
| 2020-12-19 |
30.3195 KRW |
77,506,680.8285 |
29.9000 KRW |
29.3000 KRW |
31.3000 KRW |
31.0000 KRW |
| 2020-12-18 |
28.8588 KRW |
45,094,156.8149 |
28.9000 KRW |
28.0000 KRW |
30.1000 KRW |
29.8000 KRW |
| 2020-12-17 |
28.8623 KRW |
40,698,493.0405 |
29.6000 KRW |
27.9000 KRW |
30.1000 KRW |
28.8000 KRW |
| 2020-12-16 |
28.9267 KRW |
65,012,164.5267 |
28.2000 KRW |
27.8000 KRW |
30.0000 KRW |
29.6000 KRW |
| 2020-12-15 |
27.5853 KRW |
20,143,298.2856 |
27.9000 KRW |
27.1000 KRW |
28.3000 KRW |
28.2000 KRW |
| 2020-12-14 |
27.4519 KRW |
13,026,882.7936 |
27.4000 KRW |
27.1000 KRW |
27.9000 KRW |
27.8000 KRW |
| 2020-12-13 |
27.3970 KRW |
20,069,503.0061 |
27.9000 KRW |
27.0000 KRW |
28.0000 KRW |
27.6000 KRW |
| 2020-12-12 |
27.4843 KRW |
22,656,023.8574 |
27.1000 KRW |
26.5000 KRW |
28.1000 KRW |
27.7000 KRW |
| 2020-12-11 |
27.2011 KRW |
19,763,361.7212 |
28.7000 KRW |
26.6000 KRW |
28.7000 KRW |
26.8000 KRW |
| 2020-12-10 |
27.9105 KRW |
26,565,469.8535 |
29.5000 KRW |
27.3000 KRW |
29.5000 KRW |
28.5000 KRW |
| 2020-12-09 |
28.1107 KRW |
47,321,978.3753 |
30.0000 KRW |
27.0000 KRW |
30.6000 KRW |
29.1000 KRW |
| 2020-12-08 |
30.7803 KRW |
66,918,297.0967 |
32.9000 KRW |
29.5000 KRW |
32.9000 KRW |
30.0000 KRW |
| 2020-12-07 |
30.8659 KRW |
55,853,639.7104 |
31.4000 KRW |
30.0000 KRW |
32.0000 KRW |
31.9000 KRW |
| 2020-12-06 |
31.5022 KRW |
174,857,444.0612 |
30.1000 KRW |
29.4000 KRW |
34.5000 KRW |
30.2000 KRW |
| 2020-12-05 |
29.2957 KRW |
14,363,721.6707 |
28.8000 KRW |
28.2000 KRW |
30.1000 KRW |
29.8000 KRW |
| 2020-12-04 |
29.5487 KRW |
27,978,228.7687 |
30.9000 KRW |
28.4000 KRW |
31.4000 KRW |
29.0000 KRW |
| 2020-12-03 |
31.5069 KRW |
46,948,720.4229 |
31.8000 KRW |
30.1000 KRW |
34.5000 KRW |
31.0000 KRW |
| 2020-12-02 |
31.9025 KRW |
103,168,746.0785 |
30.4000 KRW |
29.3000 KRW |
36.3000 KRW |
31.9000 KRW |
| 2020-12-01 |
29.7241 KRW |
50,733,311.4331 |
28.5000 KRW |
27.5000 KRW |
33.0000 KRW |
30.2000 KRW |
| 2020-11-30 |
28.6679 KRW |
34,655,066.7573 |
27.9000 KRW |
27.2000 KRW |
30.3000 KRW |
28.0000 KRW |
| 2020-11-29 |
27.6925 KRW |
7,060,816.1783 |
27.7000 KRW |
27.2000 KRW |
28.1000 KRW |
27.9000 KRW |
| 2020-11-28 |
27.2351 KRW |
3,957,449.6188 |
27.1000 KRW |
26.6000 KRW |
28.0000 KRW |
27.7000 KRW |
| 2020-11-27 |
27.0094 KRW |
8,363,585.5183 |
27.2000 KRW |
26.0000 KRW |
28.1000 KRW |
27.5000 KRW |
| 2020-11-26 |
28.6105 KRW |
29,320,718.1051 |
31.1000 KRW |
25.7000 KRW |
31.9000 KRW |
26.7000 KRW |
| 2020-11-25 |
30.4476 KRW |
30,011,575.0475 |
29.7000 KRW |
28.7000 KRW |
31.8000 KRW |
30.6000 KRW |
| 2020-11-24 |
29.0316 KRW |
31,499,780.9351 |
28.9000 KRW |
27.8000 KRW |
30.1000 KRW |
29.6000 KRW |
| 2020-11-23 |
28.5535 KRW |
17,318,588.9620 |
28.7000 KRW |
27.5000 KRW |
29.4000 KRW |
28.9000 KRW |
| 2020-11-22 |
28.3524 KRW |
19,096,827.2593 |
28.7000 KRW |
26.9000 KRW |
29.4000 KRW |
28.5000 KRW |
| 2020-11-21 |
28.3645 KRW |
8,809,362.4227 |
28.3000 KRW |
27.8000 KRW |
29.0000 KRW |
28.7000 KRW |
| 2020-11-20 |
27.4930 KRW |
6,298,473.7604 |
27.7000 KRW |
26.8000 KRW |
28.2000 KRW |
28.1000 KRW |
| 2020-11-19 |
27.2487 KRW |
6,604,760.0018 |
27.2000 KRW |
26.5000 KRW |
28.2000 KRW |
27.5000 KRW |
| 2020-11-18 |
27.0920 KRW |
17,689,088.7059 |
28.3000 KRW |
26.3000 KRW |
28.4000 KRW |
27.1000 KRW |
| 2020-11-17 |
28.3495 KRW |
6,799,181.8653 |
28.6000 KRW |
27.9000 KRW |
29.0000 KRW |
28.2000 KRW |
| 2020-11-16 |
28.5993 KRW |
8,658,072.1003 |
29.2000 KRW |
27.8000 KRW |
29.8000 KRW |
28.3000 KRW |
| 2020-11-15 |
29.2470 KRW |
5,427,588.7682 |
29.6000 KRW |
28.7000 KRW |
29.8000 KRW |
29.2000 KRW |
| 2020-11-14 |
29.7138 KRW |
7,856,296.2442 |
30.7000 KRW |
29.1000 KRW |
30.7000 KRW |
29.4000 KRW |
| 2020-11-13 |
30.6044 KRW |
33,501,514.5363 |
30.4000 KRW |
29.4000 KRW |
32.5000 KRW |
30.4000 KRW |
| 2020-11-12 |
30.9503 KRW |
47,883,446.3931 |
33.3000 KRW |
29.4000 KRW |
34.5000 KRW |
30.2000 KRW |