Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-11 |
30.6213 KRW |
95,118,000.9503 |
28.2000 KRW |
27.8000 KRW |
33.0000 KRW |
32.1000 KRW |
| 2020-11-10 |
27.7817 KRW |
9,466,813.4669 |
27.8000 KRW |
27.1000 KRW |
28.6000 KRW |
28.1000 KRW |
| 2020-11-09 |
27.4513 KRW |
7,053,903.5991 |
28.1000 KRW |
26.8000 KRW |
28.2000 KRW |
27.5000 KRW |
| 2020-11-08 |
27.9921 KRW |
7,574,964.1568 |
27.4000 KRW |
26.8000 KRW |
29.1000 KRW |
28.0000 KRW |
| 2020-11-07 |
28.6929 KRW |
15,097,146.7408 |
29.3000 KRW |
27.5000 KRW |
29.6000 KRW |
28.0000 KRW |
| 2020-11-06 |
29.4045 KRW |
146,291,083.2413 |
27.8000 KRW |
27.0000 KRW |
32.1000 KRW |
29.4000 KRW |
| 2020-11-05 |
27.0683 KRW |
23,530,420.5646 |
25.2000 KRW |
25.2000 KRW |
29.3000 KRW |
27.5000 KRW |
| 2020-11-04 |
25.6836 KRW |
5,146,794.9338 |
26.2000 KRW |
25.0000 KRW |
26.4000 KRW |
25.4000 KRW |
| 2020-11-03 |
26.3886 KRW |
3,375,882.8304 |
27.4000 KRW |
25.5000 KRW |
27.5000 KRW |
26.2000 KRW |
| 2020-11-02 |
27.7650 KRW |
5,492,968.2901 |
28.2000 KRW |
26.5000 KRW |
28.9000 KRW |
27.3000 KRW |
| 2020-11-01 |
28.0696 KRW |
1,559,396.1207 |
28.2000 KRW |
27.7000 KRW |
28.7000 KRW |
28.1000 KRW |
| 2020-10-31 |
28.0709 KRW |
2,086,762.3134 |
28.1000 KRW |
27.7000 KRW |
29.4000 KRW |
28.3000 KRW |
| 2020-10-30 |
28.2335 KRW |
8,405,165.8710 |
29.9000 KRW |
27.1000 KRW |
30.6000 KRW |
28.0000 KRW |
| 2020-10-29 |
29.8157 KRW |
7,907,845.3707 |
29.7000 KRW |
28.3000 KRW |
31.0000 KRW |
29.7000 KRW |
| 2020-10-28 |
30.0925 KRW |
9,488,262.3955 |
30.8000 KRW |
28.8000 KRW |
31.3000 KRW |
29.6000 KRW |
| 2020-10-27 |
31.2819 KRW |
8,583,508.5209 |
32.6000 KRW |
29.9000 KRW |
32.7000 KRW |
30.8000 KRW |
| 2020-10-26 |
32.7393 KRW |
4,691,332.4430 |
33.4000 KRW |
32.2000 KRW |
33.6000 KRW |
32.4000 KRW |
| 2020-10-25 |
33.6571 KRW |
6,836,640.5348 |
33.8000 KRW |
33.0000 KRW |
34.7000 KRW |
33.0000 KRW |
| 2020-10-24 |
33.5872 KRW |
11,002,073.7796 |
32.9000 KRW |
32.9000 KRW |
34.3000 KRW |
33.9000 KRW |
| 2020-10-23 |
33.0318 KRW |
11,757,875.0444 |
32.8000 KRW |
32.3000 KRW |
33.8000 KRW |
32.9000 KRW |
| 2020-10-22 |
32.7545 KRW |
4,070,199.2574 |
32.6000 KRW |
31.8000 KRW |
33.6000 KRW |
32.6000 KRW |
| 2020-10-21 |
32.6512 KRW |
5,447,111.2114 |
32.7000 KRW |
31.8000 KRW |
33.5000 KRW |
32.6000 KRW |
| 2020-10-20 |
32.9414 KRW |
5,441,413.4189 |
33.0000 KRW |
31.9000 KRW |
33.7000 KRW |
32.2000 KRW |
| 2020-10-19 |
33.0516 KRW |
2,878,722.9448 |
33.5000 KRW |
32.5000 KRW |
33.7000 KRW |
33.4000 KRW |
| 2020-10-18 |
33.5964 KRW |
1,646,210.1533 |
33.6000 KRW |
33.3000 KRW |
34.0000 KRW |
33.8000 KRW |
| 2020-10-17 |
33.2032 KRW |
7,508,261.8398 |
33.4000 KRW |
32.0000 KRW |
34.6000 KRW |
33.5000 KRW |
| 2020-10-16 |
32.9913 KRW |
8,024,109.9818 |
34.1000 KRW |
32.4000 KRW |
34.2000 KRW |
33.1000 KRW |
| 2020-10-15 |
33.7873 KRW |
15,753,143.4768 |
35.4000 KRW |
32.9000 KRW |
35.4000 KRW |
34.0000 KRW |
| 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 |