Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
44.6370 KRW |
322,855,404.2887 |
44.0000 KRW |
42.2000 KRW |
45.7000 KRW |
45.4000 KRW |
| 2023-10-31 |
44.0439 KRW |
321,246,437.4636 |
44.5000 KRW |
40.9000 KRW |
45.9000 KRW |
43.6000 KRW |
| 2023-10-30 |
43.9268 KRW |
451,385,526.3580 |
42.8000 KRW |
42.6000 KRW |
44.9000 KRW |
44.4000 KRW |
| 2023-10-29 |
42.3927 KRW |
101,719,248.6958 |
43.1000 KRW |
41.9000 KRW |
43.1000 KRW |
42.7000 KRW |
| 2023-10-28 |
42.4683 KRW |
135,017,982.7357 |
42.1000 KRW |
41.8000 KRW |
43.0000 KRW |
42.9000 KRW |
| 2023-10-27 |
40.5422 KRW |
109,812,162.2127 |
41.1000 KRW |
39.7000 KRW |
41.5000 KRW |
41.4000 KRW |
| 2023-10-26 |
39.8927 KRW |
144,812,526.9618 |
40.1000 KRW |
39.2000 KRW |
41.3000 KRW |
41.0000 KRW |
| 2023-10-25 |
39.6918 KRW |
143,140,823.3123 |
39.8000 KRW |
39.1000 KRW |
40.2000 KRW |
40.1000 KRW |
| 2023-10-24 |
39.3490 KRW |
248,413,918.2115 |
39.8000 KRW |
38.6000 KRW |
40.2000 KRW |
39.5000 KRW |
| 2023-10-23 |
38.8103 KRW |
162,186,771.8732 |
39.4000 KRW |
38.4000 KRW |
39.7000 KRW |
39.3000 KRW |
| 2023-10-22 |
39.6236 KRW |
131,183,149.6411 |
40.7000 KRW |
39.1000 KRW |
40.7000 KRW |
39.4000 KRW |
| 2023-10-21 |
41.1227 KRW |
382,806,331.6028 |
40.4000 KRW |
39.3000 KRW |
42.9000 KRW |
40.6000 KRW |
| 2023-10-20 |
38.8455 KRW |
356,856,081.5575 |
40.6000 KRW |
37.8000 KRW |
40.6000 KRW |
40.1000 KRW |
| 2023-10-19 |
43.1738 KRW |
866,023,042.3965 |
46.7000 KRW |
39.9000 KRW |
49.1000 KRW |
41.0000 KRW |
| 2023-10-18 |
52.0580 KRW |
5,021,857,064.7844 |
44.1000 KRW |
39.5000 KRW |
58.3000 KRW |
47.6000 KRW |
| 2023-10-17 |
42.0306 KRW |
1,306,911,393.7917 |
39.5000 KRW |
39.2000 KRW |
44.7000 KRW |
44.3000 KRW |
| 2023-10-16 |
40.7840 KRW |
963,475,284.4406 |
40.0000 KRW |
38.3000 KRW |
43.5000 KRW |
39.5000 KRW |
| 2023-10-15 |
42.7784 KRW |
3,955,977,694.7524 |
37.0000 KRW |
36.9000 KRW |
46.3000 KRW |
40.1000 KRW |
| 2023-10-14 |
36.7444 KRW |
77,499,869.9196 |
36.8000 KRW |
36.0000 KRW |
37.4000 KRW |
37.0000 KRW |
| 2023-10-13 |
36.3052 KRW |
106,716,955.6797 |
35.8000 KRW |
35.3000 KRW |
37.3000 KRW |
36.7000 KRW |
| 2023-10-12 |
36.4223 KRW |
121,052,436.4393 |
36.4000 KRW |
34.9000 KRW |
38.6000 KRW |
35.7000 KRW |
| 2023-10-11 |
34.9732 KRW |
46,326,873.0564 |
35.7000 KRW |
34.2000 KRW |
35.9000 KRW |
35.8000 KRW |
| 2023-10-10 |
35.1577 KRW |
40,643,356.5299 |
35.7000 KRW |
34.8000 KRW |
35.8000 KRW |
35.5000 KRW |
| 2023-10-09 |
35.9592 KRW |
112,966,197.6245 |
37.7000 KRW |
34.8000 KRW |
37.7000 KRW |
35.6000 KRW |
| 2023-10-08 |
36.9690 KRW |
374,383,952.7185 |
35.7000 KRW |
35.4000 KRW |
38.6000 KRW |
36.8000 KRW |
| 2023-10-07 |
35.7676 KRW |
23,326,188.3930 |
35.7000 KRW |
35.5000 KRW |
36.2000 KRW |
35.8000 KRW |
| 2023-10-06 |
35.4139 KRW |
34,824,231.9408 |
35.1000 KRW |
35.1000 KRW |
35.9000 KRW |
35.7000 KRW |
| 2023-10-05 |
35.1648 KRW |
24,037,090.3854 |
35.4000 KRW |
34.9000 KRW |
35.5000 KRW |
35.2000 KRW |
| 2023-10-04 |
35.0831 KRW |
30,804,756.3321 |
35.8000 KRW |
34.6000 KRW |
35.8000 KRW |
35.3000 KRW |
| 2023-10-03 |
35.9829 KRW |
78,080,934.6794 |
35.7000 KRW |
35.3000 KRW |
36.7000 KRW |
35.6000 KRW |
| 2023-10-02 |
36.4043 KRW |
71,094,816.7533 |
36.8000 KRW |
35.6000 KRW |
37.2000 KRW |
35.6000 KRW |
| 2023-10-01 |
37.5606 KRW |
478,875,742.5074 |
36.2000 KRW |
35.8000 KRW |
39.5000 KRW |
36.8000 KRW |
| 2023-09-30 |
35.5283 KRW |
38,530,030.3019 |
35.6000 KRW |
35.1000 KRW |
36.3000 KRW |
35.8000 KRW |
| 2023-09-29 |
35.8094 KRW |
125,531,465.0410 |
35.3000 KRW |
34.6000 KRW |
36.8000 KRW |
35.4000 KRW |
| 2023-09-28 |
34.8494 KRW |
32,169,846.9319 |
34.4000 KRW |
33.6000 KRW |
35.4000 KRW |
35.4000 KRW |
| 2023-09-27 |
34.1813 KRW |
17,321,905.3306 |
34.1000 KRW |
33.9000 KRW |
34.5000 KRW |
34.4000 KRW |
| 2023-09-26 |
34.2371 KRW |
25,574,503.9916 |
34.2000 KRW |
33.9000 KRW |
34.6000 KRW |
34.2000 KRW |
| 2023-09-25 |
33.6619 KRW |
36,769,743.2086 |
34.2000 KRW |
33.3000 KRW |
34.4000 KRW |
34.4000 KRW |
| 2023-09-24 |
34.6743 KRW |
46,989,814.6099 |
35.7000 KRW |
34.0000 KRW |
35.7000 KRW |
34.1000 KRW |
| 2023-09-23 |
35.6009 KRW |
49,167,412.9482 |
35.2000 KRW |
35.0000 KRW |
36.1000 KRW |
35.7000 KRW |
| 2023-09-22 |
34.4392 KRW |
38,936,116.1064 |
34.1000 KRW |
33.6000 KRW |
35.2000 KRW |
35.0000 KRW |
| 2023-09-21 |
34.1921 KRW |
44,514,875.4278 |
35.0000 KRW |
33.4000 KRW |
35.0000 KRW |
34.2000 KRW |
| 2023-09-20 |
34.1005 KRW |
68,847,908.8631 |
33.8000 KRW |
33.3000 KRW |
35.3000 KRW |
35.0000 KRW |
| 2023-09-19 |
33.6113 KRW |
73,550,168.9651 |
33.3000 KRW |
33.0000 KRW |
34.3000 KRW |
33.9000 KRW |
| 2023-09-18 |
32.8800 KRW |
29,559,749.9757 |
33.0000 KRW |
32.3000 KRW |
33.7000 KRW |
33.2000 KRW |
| 2023-09-17 |
33.6945 KRW |
51,545,936.5482 |
34.2000 KRW |
32.8000 KRW |
34.7000 KRW |
33.0000 KRW |
| 2023-09-16 |
33.8286 KRW |
52,389,141.8124 |
33.6000 KRW |
33.4000 KRW |
34.4000 KRW |
34.1000 KRW |
| 2023-09-15 |
33.0094 KRW |
39,121,908.2727 |
33.1000 KRW |
32.5000 KRW |
33.7000 KRW |
33.5000 KRW |
| 2023-09-14 |
32.6699 KRW |
136,721,351.7005 |
32.3000 KRW |
31.8000 KRW |
34.0000 KRW |
33.4000 KRW |
| 2023-09-13 |
31.9372 KRW |
31,298,943.7497 |
31.2000 KRW |
31.0000 KRW |
32.6000 KRW |
32.6000 KRW |