Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
28.6682 KRW |
32,883,862.9178 |
28.8200 KRW |
28.4000 KRW |
29.2000 KRW |
29.0000 KRW |
| 2025-02-07 |
28.7116 KRW |
80,175,736.6531 |
29.0000 KRW |
28.1100 KRW |
29.7100 KRW |
28.6000 KRW |
| 2025-02-06 |
30.3897 KRW |
259,519,632.5209 |
31.2500 KRW |
28.8100 KRW |
32.2200 KRW |
29.1400 KRW |
| 2025-02-05 |
33.3189 KRW |
1,715,059,726.6854 |
30.2300 KRW |
30.2300 KRW |
35.3000 KRW |
30.9200 KRW |
| 2025-02-04 |
29.9440 KRW |
61,602,517.7449 |
31.4000 KRW |
28.7600 KRW |
31.9900 KRW |
30.0600 KRW |
| 2025-02-03 |
29.8629 KRW |
173,375,912.2189 |
31.8300 KRW |
26.9100 KRW |
33.4800 KRW |
31.3000 KRW |
| 2025-02-02 |
33.0720 KRW |
106,855,375.9679 |
34.6700 KRW |
31.1000 KRW |
35.1000 KRW |
31.9400 KRW |
| 2025-02-01 |
35.2905 KRW |
45,991,712.3399 |
35.7800 KRW |
34.9600 KRW |
36.0200 KRW |
35.1300 KRW |
| 2025-01-31 |
35.3299 KRW |
98,211,485.5737 |
35.8000 KRW |
34.7700 KRW |
35.9900 KRW |
35.7100 KRW |
| 2025-01-30 |
35.8578 KRW |
53,812,718.2571 |
35.8000 KRW |
35.3100 KRW |
36.3900 KRW |
35.8600 KRW |
| 2025-01-29 |
36.1461 KRW |
134,854,688.9367 |
35.9800 KRW |
35.0000 KRW |
37.7400 KRW |
35.8900 KRW |
| 2025-01-28 |
36.5513 KRW |
58,095,879.9512 |
37.2200 KRW |
35.6500 KRW |
37.2700 KRW |
36.2600 KRW |
| 2025-01-27 |
36.8332 KRW |
150,372,718.1370 |
38.2000 KRW |
35.7000 KRW |
38.8200 KRW |
37.0200 KRW |
| 2025-01-26 |
38.8107 KRW |
170,957,730.8954 |
39.1000 KRW |
37.9500 KRW |
39.8500 KRW |
38.7600 KRW |
| 2025-01-25 |
37.7012 KRW |
123,668,621.6750 |
36.9000 KRW |
36.5700 KRW |
38.9300 KRW |
38.7100 KRW |
| 2025-01-24 |
36.6891 KRW |
199,695,178.6348 |
38.0800 KRW |
35.4900 KRW |
38.4200 KRW |
36.8800 KRW |
| 2025-01-23 |
39.4538 KRW |
487,996,400.7583 |
40.2000 KRW |
37.4100 KRW |
42.2700 KRW |
37.8300 KRW |
| 2025-01-22 |
41.2834 KRW |
4,110,252,738.0901 |
37.3900 KRW |
36.1300 KRW |
45.2100 KRW |
39.6800 KRW |
| 2025-01-21 |
41.3929 KRW |
4,020,502,350.8887 |
36.0900 KRW |
35.9300 KRW |
47.3700 KRW |
37.5200 KRW |
| 2025-01-20 |
36.3189 KRW |
62,130,171.2754 |
36.5600 KRW |
35.0000 KRW |
37.6500 KRW |
35.8000 KRW |
| 2025-01-19 |
37.5602 KRW |
73,645,910.8234 |
38.9000 KRW |
36.2400 KRW |
39.2100 KRW |
36.6000 KRW |
| 2025-01-18 |
39.9261 KRW |
137,922,817.9956 |
42.2000 KRW |
38.3000 KRW |
42.2000 KRW |
38.9600 KRW |
| 2025-01-17 |
42.4773 KRW |
482,276,491.0916 |
40.7900 KRW |
40.2000 KRW |
44.5000 KRW |
41.1300 KRW |
| 2025-01-16 |
40.2617 KRW |
351,678,788.7729 |
38.9700 KRW |
38.1200 KRW |
42.6700 KRW |
40.4500 KRW |
| 2025-01-15 |
38.8829 KRW |
203,868,174.0394 |
38.2900 KRW |
37.0000 KRW |
40.9100 KRW |
38.2000 KRW |
| 2025-01-14 |
37.4188 KRW |
85,122,041.5043 |
37.0900 KRW |
35.7500 KRW |
39.2200 KRW |
38.3400 KRW |
| 2025-01-13 |
36.9430 KRW |
135,128,587.9203 |
40.0000 KRW |
34.9300 KRW |
40.0000 KRW |
36.7700 KRW |
| 2025-01-12 |
40.5081 KRW |
79,938,175.2652 |
42.0100 KRW |
39.4700 KRW |
42.3500 KRW |
39.7800 KRW |
| 2025-01-11 |
42.5757 KRW |
266,036,986.7394 |
41.1500 KRW |
40.0200 KRW |
44.9500 KRW |
42.1600 KRW |
| 2025-01-10 |
40.1308 KRW |
213,581,398.1910 |
43.4100 KRW |
38.0700 KRW |
43.4100 KRW |
40.3900 KRW |
| 2025-01-09 |
41.1436 KRW |
425,855,196.9960 |
38.5000 KRW |
37.1000 KRW |
44.3500 KRW |
42.8700 KRW |
| 2025-01-08 |
37.3229 KRW |
239,838,402.6327 |
36.6400 KRW |
35.0000 KRW |
39.8500 KRW |
38.0100 KRW |
| 2025-01-07 |
37.6939 KRW |
66,170,373.2769 |
39.0000 KRW |
36.0600 KRW |
39.1000 KRW |
36.4000 KRW |
| 2025-01-06 |
38.2273 KRW |
90,327,401.5689 |
38.0000 KRW |
37.2900 KRW |
39.1500 KRW |
39.0500 KRW |
| 2025-01-05 |
38.0908 KRW |
374,387,047.9792 |
36.7500 KRW |
36.2800 KRW |
39.9100 KRW |
37.6900 KRW |
| 2025-01-04 |
36.2477 KRW |
28,821,160.5534 |
36.3000 KRW |
35.7000 KRW |
36.7600 KRW |
36.5500 KRW |
| 2025-01-03 |
35.3905 KRW |
26,270,431.6855 |
35.3100 KRW |
34.9500 KRW |
36.1800 KRW |
36.0700 KRW |
| 2025-01-02 |
35.1754 KRW |
28,097,199.9270 |
35.2400 KRW |
34.8400 KRW |
35.5100 KRW |
35.3500 KRW |
| 2025-01-01 |
34.6389 KRW |
14,402,677.9042 |
35.2400 KRW |
34.0100 KRW |
35.2400 KRW |
34.8600 KRW |
| 2024-12-31 |
34.2255 KRW |
37,694,810.7522 |
34.6900 KRW |
33.3000 KRW |
35.2400 KRW |
34.8500 KRW |
| 2024-12-30 |
36.5675 KRW |
256,149,470.7205 |
35.1200 KRW |
34.1000 KRW |
38.4500 KRW |
35.0200 KRW |
| 2024-12-29 |
37.4878 KRW |
109,220,120.3375 |
37.3100 KRW |
35.4200 KRW |
38.6800 KRW |
35.8000 KRW |
| 2024-12-28 |
36.2471 KRW |
31,530,676.2514 |
36.1200 KRW |
35.7000 KRW |
36.6800 KRW |
36.4500 KRW |
| 2024-12-27 |
35.3658 KRW |
72,132,826.1273 |
35.8000 KRW |
34.1700 KRW |
36.6600 KRW |
36.1900 KRW |
| 2024-12-26 |
37.0318 KRW |
232,946,569.8242 |
36.4200 KRW |
35.2000 KRW |
38.3000 KRW |
36.5400 KRW |
| 2024-12-25 |
36.5326 KRW |
57,498,097.0167 |
37.2000 KRW |
35.9900 KRW |
37.2400 KRW |
36.1200 KRW |
| 2024-12-24 |
36.1323 KRW |
48,831,416.2580 |
35.8200 KRW |
35.2700 KRW |
37.2000 KRW |
37.1100 KRW |
| 2024-12-23 |
34.8647 KRW |
107,098,111.9219 |
34.7600 KRW |
33.3100 KRW |
36.5000 KRW |
35.4400 KRW |
| 2024-12-22 |
34.6833 KRW |
170,347,863.2523 |
33.2900 KRW |
33.1800 KRW |
36.5400 KRW |
34.2500 KRW |
| 2024-12-21 |
33.9668 KRW |
103,147,818.8942 |
34.1300 KRW |
32.1800 KRW |
35.6800 KRW |
33.1600 KRW |