Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
24.7871 KRW |
77,116,233.6981 |
25.1600 KRW |
23.6900 KRW |
26.2600 KRW |
24.2200 KRW |
| 2025-05-18 |
24.8536 KRW |
10,487,465.8039 |
24.6400 KRW |
24.5600 KRW |
25.2500 KRW |
24.7100 KRW |
| 2025-05-17 |
24.8241 KRW |
11,454,609.0649 |
25.1600 KRW |
24.5500 KRW |
25.2900 KRW |
24.7800 KRW |
| 2025-05-16 |
25.2522 KRW |
21,238,739.1550 |
25.0000 KRW |
24.9300 KRW |
25.7500 KRW |
25.3700 KRW |
| 2025-05-15 |
25.5024 KRW |
34,439,108.4074 |
25.8600 KRW |
24.8900 KRW |
26.1800 KRW |
25.2800 KRW |
| 2025-05-14 |
25.9794 KRW |
27,904,269.6591 |
26.2000 KRW |
25.6400 KRW |
26.4100 KRW |
25.9000 KRW |
| 2025-05-13 |
26.0095 KRW |
31,066,863.8809 |
25.9900 KRW |
25.7200 KRW |
26.3200 KRW |
26.1700 KRW |
| 2025-05-12 |
25.8544 KRW |
39,284,914.1931 |
25.7500 KRW |
25.3900 KRW |
26.2800 KRW |
26.1000 KRW |
| 2025-05-11 |
25.8510 KRW |
25,299,747.3784 |
26.2200 KRW |
25.5500 KRW |
26.3000 KRW |
25.8000 KRW |
| 2025-05-10 |
25.6264 KRW |
31,089,236.1187 |
25.7500 KRW |
25.1400 KRW |
26.0100 KRW |
25.9800 KRW |
| 2025-05-09 |
25.2645 KRW |
29,981,861.8918 |
25.0200 KRW |
24.8500 KRW |
25.7500 KRW |
25.5800 KRW |
| 2025-05-08 |
24.4000 KRW |
27,621,092.3075 |
23.6600 KRW |
23.6100 KRW |
25.3500 KRW |
25.0200 KRW |
| 2025-05-07 |
23.5796 KRW |
17,329,086.5015 |
23.6500 KRW |
23.1200 KRW |
23.9000 KRW |
23.8700 KRW |
| 2025-05-06 |
23.8287 KRW |
23,962,904.0180 |
24.4100 KRW |
23.1200 KRW |
24.6300 KRW |
23.3900 KRW |
| 2025-05-05 |
24.4597 KRW |
20,783,149.6243 |
24.5900 KRW |
23.9900 KRW |
24.9500 KRW |
24.6000 KRW |
| 2025-05-04 |
24.7878 KRW |
17,867,020.0951 |
25.1800 KRW |
24.5000 KRW |
25.4400 KRW |
24.7100 KRW |
| 2025-05-03 |
25.8600 KRW |
24,742,139.5586 |
26.1200 KRW |
25.2600 KRW |
26.4000 KRW |
25.3600 KRW |
| 2025-05-02 |
26.0075 KRW |
29,251,182.5830 |
26.0400 KRW |
25.5500 KRW |
26.7300 KRW |
26.1200 KRW |
| 2025-05-01 |
26.0917 KRW |
21,885,683.7415 |
26.4600 KRW |
25.7100 KRW |
26.4700 KRW |
26.2300 KRW |
| 2025-04-30 |
26.4953 KRW |
90,404,667.3825 |
26.9200 KRW |
25.1500 KRW |
27.6100 KRW |
26.1300 KRW |
| 2025-04-29 |
26.3561 KRW |
24,234,261.0089 |
26.6600 KRW |
26.0300 KRW |
26.7500 KRW |
26.5400 KRW |
| 2025-04-28 |
26.3637 KRW |
34,647,772.7406 |
26.7000 KRW |
25.6200 KRW |
26.9200 KRW |
26.6500 KRW |
| 2025-04-27 |
26.2337 KRW |
26,663,433.0167 |
26.6600 KRW |
25.8500 KRW |
26.7500 KRW |
26.2700 KRW |
| 2025-04-26 |
26.2559 KRW |
36,995,931.7696 |
26.0600 KRW |
25.8000 KRW |
26.6000 KRW |
26.4700 KRW |
| 2025-04-25 |
25.7274 KRW |
32,523,148.7079 |
25.7000 KRW |
25.5200 KRW |
26.1200 KRW |
25.9300 KRW |
| 2025-04-24 |
25.4839 KRW |
26,122,641.9501 |
25.9000 KRW |
25.1100 KRW |
26.0700 KRW |
25.5300 KRW |
| 2025-04-23 |
26.0122 KRW |
42,351,708.7093 |
26.0800 KRW |
25.6000 KRW |
26.5400 KRW |
25.8400 KRW |
| 2025-04-22 |
25.6497 KRW |
75,710,861.6411 |
25.4600 KRW |
25.0000 KRW |
26.3400 KRW |
25.9900 KRW |
| 2025-04-21 |
25.4749 KRW |
72,483,986.1885 |
24.9600 KRW |
24.6000 KRW |
26.5000 KRW |
25.3600 KRW |
| 2025-04-20 |
25.1494 KRW |
30,618,206.7668 |
25.6800 KRW |
24.5300 KRW |
25.8200 KRW |
24.9100 KRW |
| 2025-04-19 |
26.0310 KRW |
44,151,281.0938 |
25.8000 KRW |
25.3900 KRW |
26.5700 KRW |
25.6700 KRW |
| 2025-04-18 |
25.7073 KRW |
59,352,766.9116 |
25.3900 KRW |
24.5500 KRW |
26.2700 KRW |
26.0000 KRW |
| 2025-04-17 |
24.9801 KRW |
39,713,423.9235 |
24.9000 KRW |
24.4100 KRW |
25.5800 KRW |
25.4800 KRW |
| 2025-04-16 |
24.2862 KRW |
84,065,546.2578 |
23.7400 KRW |
23.5000 KRW |
25.3800 KRW |
24.6500 KRW |
| 2025-04-15 |
23.4615 KRW |
46,228,745.3657 |
23.1400 KRW |
22.9200 KRW |
24.3000 KRW |
23.6400 KRW |
| 2025-04-14 |
23.0439 KRW |
33,845,858.6905 |
23.2900 KRW |
22.7000 KRW |
23.3300 KRW |
23.0200 KRW |
| 2025-04-13 |
24.8346 KRW |
181,551,435.8001 |
24.2100 KRW |
23.2000 KRW |
25.8400 KRW |
23.2300 KRW |
| 2025-04-12 |
24.0350 KRW |
49,258,135.8802 |
23.6700 KRW |
23.3300 KRW |
24.6500 KRW |
24.2000 KRW |
| 2025-04-11 |
23.5234 KRW |
27,422,452.0126 |
23.6800 KRW |
23.2100 KRW |
23.7900 KRW |
23.6800 KRW |
| 2025-04-10 |
24.0005 KRW |
88,370,052.0854 |
23.7000 KRW |
22.9100 KRW |
24.9200 KRW |
23.7500 KRW |
| 2025-04-09 |
22.9974 KRW |
62,961,837.2591 |
22.3100 KRW |
21.6800 KRW |
23.9600 KRW |
23.9600 KRW |
| 2025-04-08 |
22.9585 KRW |
88,402,412.9515 |
22.1600 KRW |
22.1000 KRW |
24.0300 KRW |
22.3700 KRW |
| 2025-04-07 |
22.0083 KRW |
121,435,337.0687 |
21.9400 KRW |
20.5000 KRW |
23.3100 KRW |
22.1000 KRW |
| 2025-04-06 |
22.5470 KRW |
41,638,773.7696 |
22.7900 KRW |
21.8900 KRW |
23.0400 KRW |
21.8900 KRW |
| 2025-04-05 |
22.7489 KRW |
28,479,983.5885 |
22.9700 KRW |
22.1000 KRW |
23.1000 KRW |
22.8500 KRW |
| 2025-04-04 |
23.5466 KRW |
196,728,841.0330 |
22.8900 KRW |
22.2300 KRW |
25.1500 KRW |
22.8200 KRW |
| 2025-04-03 |
22.5688 KRW |
27,911,467.0376 |
23.0000 KRW |
21.9300 KRW |
23.5200 KRW |
22.4100 KRW |
| 2025-04-02 |
23.7953 KRW |
23,937,386.4830 |
24.2400 KRW |
23.4000 KRW |
24.5000 KRW |
23.7200 KRW |
| 2025-04-01 |
24.6552 KRW |
76,313,894.8507 |
24.2800 KRW |
24.0600 KRW |
25.2600 KRW |
24.2300 KRW |
| 2025-03-31 |
24.4193 KRW |
117,358,766.4102 |
24.3000 KRW |
23.7700 KRW |
25.1900 KRW |
24.1700 KRW |