Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
24.3635 KRW |
12,179,461.3607 |
24.3300 KRW |
24.0800 KRW |
24.7000 KRW |
24.4300 KRW |
| 2025-03-29 |
24.9954 KRW |
58,836,344.6430 |
24.8900 KRW |
24.1500 KRW |
25.7200 KRW |
24.4500 KRW |
| 2025-03-28 |
25.1729 KRW |
46,699,711.2575 |
25.6700 KRW |
24.7100 KRW |
26.0000 KRW |
24.8400 KRW |
| 2025-03-27 |
25.7392 KRW |
26,704,066.0982 |
25.6800 KRW |
25.5500 KRW |
25.9700 KRW |
25.7600 KRW |
| 2025-03-26 |
25.7487 KRW |
42,357,860.0772 |
25.8500 KRW |
25.5200 KRW |
26.0600 KRW |
25.6400 KRW |
| 2025-03-25 |
25.7284 KRW |
40,039,908.2030 |
25.6800 KRW |
25.5400 KRW |
26.1700 KRW |
25.8700 KRW |
| 2025-03-24 |
25.5259 KRW |
33,901,053.4718 |
25.3500 KRW |
25.1800 KRW |
25.8000 KRW |
25.6500 KRW |
| 2025-03-23 |
25.6218 KRW |
126,515,018.0439 |
25.2900 KRW |
25.1500 KRW |
26.3800 KRW |
25.2600 KRW |
| 2025-03-22 |
25.2076 KRW |
18,960,704.9457 |
25.1600 KRW |
25.0600 KRW |
25.5200 KRW |
25.4800 KRW |
| 2025-03-21 |
25.2617 KRW |
30,761,723.6575 |
25.5600 KRW |
25.0300 KRW |
25.6800 KRW |
25.2800 KRW |
| 2025-03-20 |
25.6362 KRW |
33,380,539.8954 |
25.9000 KRW |
25.4700 KRW |
26.0400 KRW |
25.6000 KRW |
| 2025-03-19 |
25.7064 KRW |
61,990,182.4130 |
25.8600 KRW |
25.2700 KRW |
26.2000 KRW |
25.8500 KRW |
| 2025-03-18 |
26.3054 KRW |
291,283,904.1485 |
25.5700 KRW |
25.3600 KRW |
27.8500 KRW |
25.9400 KRW |
| 2025-03-17 |
25.3226 KRW |
42,415,318.2574 |
25.2200 KRW |
25.1300 KRW |
25.7500 KRW |
25.6000 KRW |
| 2025-03-16 |
25.4622 KRW |
48,222,089.0833 |
25.8500 KRW |
25.0700 KRW |
26.0500 KRW |
25.2500 KRW |
| 2025-03-15 |
25.6436 KRW |
43,139,824.8191 |
25.9900 KRW |
25.3000 KRW |
26.1200 KRW |
25.8400 KRW |
| 2025-03-14 |
25.4252 KRW |
55,571,027.0071 |
25.3800 KRW |
25.0000 KRW |
26.0200 KRW |
25.4300 KRW |
| 2025-03-13 |
25.5514 KRW |
60,226,653.4501 |
26.1900 KRW |
25.2500 KRW |
26.1900 KRW |
25.3400 KRW |
| 2025-03-12 |
25.8614 KRW |
104,055,924.3712 |
26.8000 KRW |
25.3900 KRW |
26.8200 KRW |
26.1900 KRW |
| 2025-03-11 |
26.2019 KRW |
382,116,998.1543 |
26.6100 KRW |
24.7100 KRW |
28.5500 KRW |
26.1300 KRW |
| 2025-03-10 |
26.1626 KRW |
348,754,864.4717 |
27.7100 KRW |
25.1800 KRW |
27.8000 KRW |
26.1100 KRW |
| 2025-03-09 |
28.3941 KRW |
1,158,127,653.1729 |
26.3600 KRW |
26.3600 KRW |
30.2000 KRW |
26.9500 KRW |
| 2025-03-08 |
26.6563 KRW |
61,325,623.3121 |
26.4300 KRW |
26.1400 KRW |
27.6200 KRW |
26.4800 KRW |
| 2025-03-07 |
26.7890 KRW |
89,494,695.7419 |
27.9200 KRW |
26.2000 KRW |
27.9600 KRW |
26.6500 KRW |
| 2025-03-06 |
27.9610 KRW |
105,631,192.0159 |
29.0600 KRW |
27.3900 KRW |
29.0600 KRW |
27.7100 KRW |
| 2025-03-05 |
29.6200 KRW |
622,560,090.5990 |
28.6400 KRW |
26.8300 KRW |
31.6100 KRW |
28.1100 KRW |
| 2025-03-04 |
28.9204 KRW |
464,886,195.7188 |
32.6300 KRW |
27.2700 KRW |
32.7400 KRW |
28.9800 KRW |
| 2025-03-03 |
32.9488 KRW |
2,721,197,638.7673 |
29.7400 KRW |
29.0200 KRW |
37.8700 KRW |
30.9500 KRW |
| 2025-03-02 |
32.9597 KRW |
4,728,932,998.3781 |
27.3600 KRW |
27.3600 KRW |
36.2400 KRW |
29.3000 KRW |
| 2025-03-01 |
29.3905 KRW |
2,339,978,238.6085 |
25.7500 KRW |
25.5000 KRW |
32.2600 KRW |
27.6000 KRW |
| 2025-02-28 |
27.2601 KRW |
700,102,202.3042 |
25.6200 KRW |
24.0600 KRW |
31.5000 KRW |
25.7100 KRW |
| 2025-02-27 |
25.4575 KRW |
20,877,586.7088 |
24.9500 KRW |
24.8000 KRW |
25.9500 KRW |
25.8400 KRW |
| 2025-02-26 |
25.2100 KRW |
20,288,220.5730 |
25.5700 KRW |
24.6100 KRW |
25.7000 KRW |
25.0200 KRW |
| 2025-02-25 |
24.8721 KRW |
68,460,745.0788 |
25.8500 KRW |
23.6100 KRW |
26.5000 KRW |
25.6200 KRW |
| 2025-02-24 |
27.1148 KRW |
44,794,691.2741 |
28.3400 KRW |
25.5800 KRW |
28.4300 KRW |
25.7900 KRW |
| 2025-02-23 |
28.3377 KRW |
14,490,065.0699 |
28.6100 KRW |
28.0400 KRW |
28.7800 KRW |
28.2000 KRW |
| 2025-02-22 |
28.5833 KRW |
31,925,766.7670 |
28.1200 KRW |
27.8600 KRW |
28.9300 KRW |
28.6800 KRW |
| 2025-02-21 |
28.2556 KRW |
25,741,400.3913 |
28.4700 KRW |
27.7000 KRW |
28.9600 KRW |
28.2400 KRW |
| 2025-02-20 |
28.3693 KRW |
32,911,402.5721 |
28.0300 KRW |
27.8000 KRW |
29.2000 KRW |
28.5000 KRW |
| 2025-02-19 |
27.8817 KRW |
16,418,891.8862 |
27.9500 KRW |
27.6200 KRW |
28.3900 KRW |
27.9500 KRW |
| 2025-02-18 |
28.5471 KRW |
54,668,770.0237 |
29.0300 KRW |
27.5800 KRW |
29.5900 KRW |
27.8700 KRW |
| 2025-02-17 |
28.8206 KRW |
38,250,461.7284 |
28.9200 KRW |
28.1800 KRW |
29.3500 KRW |
29.0900 KRW |
| 2025-02-16 |
28.8371 KRW |
35,278,316.6024 |
28.7400 KRW |
28.3500 KRW |
29.4900 KRW |
28.8300 KRW |
| 2025-02-15 |
28.7773 KRW |
25,920,883.0915 |
29.0400 KRW |
28.4200 KRW |
29.1300 KRW |
28.6900 KRW |
| 2025-02-14 |
28.9250 KRW |
33,932,903.7774 |
28.9700 KRW |
28.6000 KRW |
29.3700 KRW |
29.2900 KRW |
| 2025-02-13 |
29.0474 KRW |
38,658,645.1794 |
29.6800 KRW |
28.4100 KRW |
29.8900 KRW |
28.7000 KRW |
| 2025-02-12 |
28.4624 KRW |
72,460,758.0755 |
29.1200 KRW |
27.7800 KRW |
29.7400 KRW |
29.7200 KRW |
| 2025-02-11 |
29.5544 KRW |
66,669,650.7681 |
29.6200 KRW |
29.0300 KRW |
30.0000 KRW |
29.0800 KRW |
| 2025-02-10 |
29.7217 KRW |
68,123,162.4143 |
29.4600 KRW |
29.0300 KRW |
30.8800 KRW |
29.4600 KRW |
| 2025-02-09 |
29.3511 KRW |
72,232,218.5126 |
29.1300 KRW |
28.5800 KRW |
30.0500 KRW |
29.6600 KRW |