Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
47.8459 KRW |
47,803,152.9466 |
47.6000 KRW |
47.2000 KRW |
48.4000 KRW |
48.0000 KRW |
| 2023-12-20 |
46.9790 KRW |
47,756,239.7369 |
46.6000 KRW |
45.9000 KRW |
48.2000 KRW |
47.9000 KRW |
| 2023-12-19 |
46.7551 KRW |
44,215,163.8017 |
46.6000 KRW |
46.1000 KRW |
47.5000 KRW |
46.6000 KRW |
| 2023-12-18 |
45.9312 KRW |
89,889,566.1578 |
48.2000 KRW |
43.8000 KRW |
48.4000 KRW |
46.7000 KRW |
| 2023-12-17 |
49.0837 KRW |
29,914,409.6237 |
50.0000 KRW |
48.0000 KRW |
50.1000 KRW |
48.9000 KRW |
| 2023-12-16 |
49.6285 KRW |
35,434,777.9173 |
50.7000 KRW |
48.8000 KRW |
50.8000 KRW |
49.9000 KRW |
| 2023-12-15 |
50.4570 KRW |
124,611,260.6480 |
49.8000 KRW |
49.4000 KRW |
51.8000 KRW |
50.1000 KRW |
| 2023-12-14 |
49.1137 KRW |
41,762,231.4515 |
49.8000 KRW |
48.3000 KRW |
49.9000 KRW |
49.9000 KRW |
| 2023-12-13 |
48.4723 KRW |
60,337,993.0112 |
49.2000 KRW |
47.0000 KRW |
50.1000 KRW |
49.8000 KRW |
| 2023-12-12 |
48.6870 KRW |
50,564,886.6544 |
48.2000 KRW |
47.5000 KRW |
49.5000 KRW |
49.5000 KRW |
| 2023-12-11 |
48.6546 KRW |
97,765,280.0948 |
51.1000 KRW |
47.1000 KRW |
51.1000 KRW |
48.2000 KRW |
| 2023-12-10 |
51.0901 KRW |
66,077,600.5197 |
51.9000 KRW |
50.1000 KRW |
52.1000 KRW |
51.1000 KRW |
| 2023-12-09 |
51.7250 KRW |
78,469,511.7666 |
51.5000 KRW |
51.0000 KRW |
52.3000 KRW |
51.9000 KRW |
| 2023-12-08 |
50.6669 KRW |
77,308,498.4521 |
51.0000 KRW |
49.5000 KRW |
51.6000 KRW |
51.3000 KRW |
| 2023-12-07 |
50.0043 KRW |
162,588,486.5632 |
49.7000 KRW |
48.2000 KRW |
51.2000 KRW |
50.9000 KRW |
| 2023-12-06 |
49.3655 KRW |
117,404,519.2604 |
49.4000 KRW |
47.8000 KRW |
50.0000 KRW |
49.9000 KRW |
| 2023-12-05 |
48.9643 KRW |
89,899,545.9776 |
49.0000 KRW |
48.2000 KRW |
49.8000 KRW |
49.5000 KRW |
| 2023-12-04 |
48.4132 KRW |
105,011,436.4038 |
48.5000 KRW |
47.5000 KRW |
49.2000 KRW |
48.6000 KRW |
| 2023-12-03 |
48.0312 KRW |
56,369,002.8529 |
48.2000 KRW |
47.4000 KRW |
48.8000 KRW |
48.1000 KRW |
| 2023-12-02 |
48.2512 KRW |
209,163,047.4623 |
47.0000 KRW |
46.6000 KRW |
49.1000 KRW |
48.3000 KRW |
| 2023-12-01 |
46.5025 KRW |
39,358,091.1211 |
46.9000 KRW |
46.1000 KRW |
47.2000 KRW |
47.1000 KRW |
| 2023-11-30 |
46.9954 KRW |
112,000,541.5384 |
48.2000 KRW |
46.2000 KRW |
48.5000 KRW |
46.9000 KRW |
| 2023-11-29 |
47.9245 KRW |
625,741,659.8717 |
45.9000 KRW |
45.7000 KRW |
49.5000 KRW |
48.2000 KRW |
| 2023-11-28 |
45.2064 KRW |
45,768,533.8769 |
46.0000 KRW |
43.8000 KRW |
46.7000 KRW |
45.9000 KRW |
| 2023-11-27 |
46.0896 KRW |
63,287,256.3553 |
46.8000 KRW |
44.6000 KRW |
47.1000 KRW |
45.7000 KRW |
| 2023-11-26 |
47.0528 KRW |
45,109,133.9821 |
47.6000 KRW |
46.1000 KRW |
47.6000 KRW |
46.8000 KRW |
| 2023-11-25 |
47.2159 KRW |
45,950,456.6987 |
47.0000 KRW |
46.8000 KRW |
47.6000 KRW |
47.5000 KRW |
| 2023-11-24 |
46.6673 KRW |
67,592,059.5090 |
46.2000 KRW |
46.1000 KRW |
47.5000 KRW |
47.0000 KRW |
| 2023-11-23 |
46.2237 KRW |
60,018,313.2806 |
46.1000 KRW |
45.2000 KRW |
47.6000 KRW |
46.1000 KRW |
| 2023-11-22 |
44.7502 KRW |
63,909,247.3191 |
43.7000 KRW |
43.3000 KRW |
46.5000 KRW |
46.0000 KRW |
| 2023-11-21 |
46.9213 KRW |
94,917,784.6209 |
48.7000 KRW |
43.5000 KRW |
48.8000 KRW |
44.0000 KRW |
| 2023-11-20 |
48.6444 KRW |
55,475,529.7292 |
49.0000 KRW |
48.2000 KRW |
49.3000 KRW |
48.8000 KRW |
| 2023-11-19 |
48.7119 KRW |
83,338,641.3730 |
48.7000 KRW |
47.6000 KRW |
50.5000 KRW |
49.2000 KRW |
| 2023-11-18 |
48.8015 KRW |
98,774,856.3788 |
50.7000 KRW |
47.0000 KRW |
51.0000 KRW |
48.8000 KRW |
| 2023-11-17 |
50.3245 KRW |
186,006,695.8581 |
51.1000 KRW |
48.0000 KRW |
52.5000 KRW |
50.7000 KRW |
| 2023-11-16 |
51.2543 KRW |
536,689,161.5415 |
49.5000 KRW |
48.6000 KRW |
53.5000 KRW |
50.8000 KRW |
| 2023-11-15 |
47.8626 KRW |
120,591,294.6778 |
48.5000 KRW |
46.5000 KRW |
49.5000 KRW |
49.2000 KRW |
| 2023-11-14 |
48.8788 KRW |
152,545,432.1888 |
49.3000 KRW |
47.7000 KRW |
49.7000 KRW |
49.2000 KRW |
| 2023-11-13 |
48.9883 KRW |
144,157,366.1627 |
48.8000 KRW |
48.0000 KRW |
50.2000 KRW |
49.4000 KRW |
| 2023-11-12 |
48.4327 KRW |
113,851,159.3238 |
48.4000 KRW |
47.5000 KRW |
49.4000 KRW |
48.7000 KRW |
| 2023-11-11 |
48.0906 KRW |
119,824,960.3244 |
49.0000 KRW |
47.0000 KRW |
49.0000 KRW |
48.4000 KRW |
| 2023-11-10 |
47.6099 KRW |
149,549,754.1869 |
48.2000 KRW |
46.6000 KRW |
48.8000 KRW |
48.6000 KRW |
| 2023-11-09 |
49.1588 KRW |
663,965,092.1720 |
47.2000 KRW |
45.0000 KRW |
52.2000 KRW |
47.5000 KRW |
| 2023-11-08 |
46.3828 KRW |
115,291,569.9895 |
46.1000 KRW |
45.3000 KRW |
47.4000 KRW |
47.1000 KRW |
| 2023-11-07 |
45.6630 KRW |
83,604,751.2738 |
46.4000 KRW |
45.0000 KRW |
46.6000 KRW |
46.2000 KRW |
| 2023-11-06 |
45.2752 KRW |
127,189,368.7729 |
46.4000 KRW |
44.5000 KRW |
46.5000 KRW |
46.3000 KRW |
| 2023-11-05 |
46.2854 KRW |
147,999,014.3660 |
47.6000 KRW |
45.5000 KRW |
47.6000 KRW |
46.4000 KRW |
| 2023-11-04 |
46.1789 KRW |
296,871,124.2412 |
44.7000 KRW |
44.3000 KRW |
48.0000 KRW |
47.4000 KRW |
| 2023-11-03 |
44.0811 KRW |
134,363,105.8583 |
46.2000 KRW |
42.5000 KRW |
46.4000 KRW |
44.5000 KRW |
| 2023-11-02 |
45.5274 KRW |
200,224,991.5216 |
45.8000 KRW |
44.5000 KRW |
46.9000 KRW |
46.1000 KRW |