Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-22 |
33.0077 KRW |
7,025,415.1534 |
34.7000 KRW |
31.0000 KRW |
35.0000 KRW |
33.0000 KRW |
| 2020-09-21 |
35.9405 KRW |
14,630,369.2254 |
39.7000 KRW |
32.8000 KRW |
39.8000 KRW |
35.2000 KRW |
| 2020-09-20 |
39.6444 KRW |
4,997,080.7476 |
40.5000 KRW |
38.8000 KRW |
41.1000 KRW |
39.5000 KRW |
| 2020-09-19 |
40.5588 KRW |
3,503,989.6984 |
41.3000 KRW |
40.0000 KRW |
41.3000 KRW |
40.6000 KRW |
| 2020-09-18 |
39.8566 KRW |
11,193,094.0011 |
38.9000 KRW |
38.3000 KRW |
41.6000 KRW |
41.0000 KRW |
| 2020-09-17 |
38.5216 KRW |
5,050,796.6809 |
39.0000 KRW |
37.5000 KRW |
39.7000 KRW |
38.9000 KRW |
| 2020-09-16 |
38.8111 KRW |
9,637,704.0710 |
41.0000 KRW |
37.8000 KRW |
41.0000 KRW |
39.4000 KRW |
| 2020-09-15 |
41.4211 KRW |
25,381,550.9725 |
43.3000 KRW |
40.0000 KRW |
43.4000 KRW |
40.8000 KRW |
| 2020-09-14 |
43.7090 KRW |
30,130,121.7033 |
42.6000 KRW |
41.7000 KRW |
45.7000 KRW |
43.3000 KRW |
| 2020-09-13 |
43.8941 KRW |
31,441,860.9392 |
44.0000 KRW |
40.8000 KRW |
46.2000 KRW |
42.6000 KRW |
| 2020-09-12 |
43.7496 KRW |
13,052,233.0976 |
43.6000 KRW |
42.5000 KRW |
45.0000 KRW |
43.3000 KRW |
| 2020-09-11 |
43.4859 KRW |
25,413,652.5503 |
45.1000 KRW |
41.7000 KRW |
46.3000 KRW |
43.5000 KRW |
| 2020-09-10 |
44.6637 KRW |
46,201,579.2381 |
44.8000 KRW |
42.6000 KRW |
46.4000 KRW |
45.6000 KRW |
| 2020-09-09 |
44.5082 KRW |
57,977,483.5193 |
43.2000 KRW |
41.9000 KRW |
46.4000 KRW |
44.5000 KRW |
| 2020-09-08 |
41.3928 KRW |
71,840,282.7950 |
40.0000 KRW |
38.7000 KRW |
43.7000 KRW |
42.8000 KRW |
| 2020-09-07 |
39.1808 KRW |
37,053,408.1135 |
40.2000 KRW |
35.8000 KRW |
42.9000 KRW |
39.8000 KRW |
| 2020-09-06 |
38.5433 KRW |
54,840,309.0042 |
41.0000 KRW |
35.9000 KRW |
42.0000 KRW |
40.1000 KRW |
| 2020-09-05 |
43.0661 KRW |
56,932,611.8421 |
46.6000 KRW |
39.1000 KRW |
47.2000 KRW |
39.3000 KRW |
| 2020-09-04 |
46.7628 KRW |
150,094,856.7008 |
50.5000 KRW |
41.2000 KRW |
52.2000 KRW |
46.1000 KRW |
| 2020-09-03 |
62.2732 KRW |
264,148,713.7430 |
68.0000 KRW |
49.1000 KRW |
81.0000 KRW |
50.1000 KRW |
| 2020-09-02 |
69.3778 KRW |
6,328,471.6357 |
72.9000 KRW |
63.3000 KRW |
74.9000 KRW |
68.0000 KRW |
| 2020-09-01 |
71.8977 KRW |
8,383,319.4060 |
72.9000 KRW |
69.5000 KRW |
76.0000 KRW |
72.1000 KRW |
| 2020-08-31 |
74.5004 KRW |
17,908,893.9835 |
75.1000 KRW |
70.5000 KRW |
81.6000 KRW |
73.0000 KRW |
| 2020-08-30 |
77.5326 KRW |
3,764,527.8155 |
79.3000 KRW |
75.0000 KRW |
79.5000 KRW |
75.8000 KRW |
| 2020-08-29 |
78.1396 KRW |
6,807,030.1899 |
80.2000 KRW |
76.7000 KRW |
80.2000 KRW |
79.3000 KRW |
| 2020-08-28 |
81.1917 KRW |
26,778,724.8856 |
79.8000 KRW |
77.3000 KRW |
84.9000 KRW |
80.0000 KRW |
| 2020-08-27 |
82.9534 KRW |
15,792,493.5809 |
88.4000 KRW |
77.1000 KRW |
91.2000 KRW |
80.5000 KRW |
| 2020-08-26 |
87.3411 KRW |
20,649,907.1614 |
84.7000 KRW |
83.0000 KRW |
91.6000 KRW |
88.1000 KRW |
| 2020-08-25 |
85.4577 KRW |
27,388,117.8972 |
92.2000 KRW |
81.1000 KRW |
92.9000 KRW |
83.1000 KRW |
| 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 |