Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-31 |
27.7974 KRW |
24,069,852.3359 |
28.4500 KRW |
27.0200 KRW |
28.5300 KRW |
27.2100 KRW |
| 2024-10-30 |
28.3100 KRW |
28,090,495.5740 |
28.5300 KRW |
27.8200 KRW |
28.9400 KRW |
28.7700 KRW |
| 2024-10-29 |
28.1310 KRW |
46,381,747.6732 |
27.9600 KRW |
27.5100 KRW |
28.9500 KRW |
28.5000 KRW |
| 2024-10-28 |
28.0251 KRW |
217,119,518.2468 |
27.4500 KRW |
27.3500 KRW |
28.7200 KRW |
27.9400 KRW |
| 2024-10-27 |
27.2200 KRW |
12,248,576.7904 |
27.3400 KRW |
27.1200 KRW |
27.4600 KRW |
27.4000 KRW |
| 2024-10-26 |
27.3354 KRW |
18,792,764.7133 |
27.6700 KRW |
27.0800 KRW |
27.6700 KRW |
27.3300 KRW |
| 2024-10-25 |
27.9936 KRW |
28,446,350.1547 |
28.3500 KRW |
27.7700 KRW |
28.3500 KRW |
27.7900 KRW |
| 2024-10-24 |
28.2401 KRW |
63,858,401.3311 |
28.7500 KRW |
27.7300 KRW |
28.7800 KRW |
28.3300 KRW |
| 2024-10-23 |
29.2464 KRW |
317,795,641.7742 |
28.5100 KRW |
28.2500 KRW |
29.9500 KRW |
28.6900 KRW |
| 2024-10-22 |
28.4504 KRW |
34,658,505.2060 |
28.7500 KRW |
28.1800 KRW |
28.7700 KRW |
28.4400 KRW |
| 2024-10-21 |
29.1011 KRW |
59,135,927.8804 |
29.4600 KRW |
28.5100 KRW |
29.6100 KRW |
28.8500 KRW |
| 2024-10-20 |
29.2138 KRW |
47,863,712.7945 |
29.5000 KRW |
28.8600 KRW |
29.5400 KRW |
29.4700 KRW |
| 2024-10-19 |
29.4415 KRW |
57,274,788.2979 |
29.7600 KRW |
29.3200 KRW |
29.7700 KRW |
29.4400 KRW |
| 2024-10-18 |
29.7992 KRW |
294,699,497.2226 |
29.1700 KRW |
29.1700 KRW |
30.4900 KRW |
29.6600 KRW |
| 2024-10-17 |
29.1249 KRW |
166,446,207.3778 |
28.9100 KRW |
28.6000 KRW |
29.5000 KRW |
29.1300 KRW |
| 2024-10-16 |
28.9149 KRW |
60,869,422.5834 |
29.3100 KRW |
28.5600 KRW |
29.3200 KRW |
28.8700 KRW |
| 2024-10-15 |
29.4572 KRW |
175,145,813.0274 |
30.1100 KRW |
28.8500 KRW |
30.4800 KRW |
29.2600 KRW |
| 2024-10-14 |
29.6050 KRW |
92,714,549.5083 |
29.7900 KRW |
29.0900 KRW |
30.0500 KRW |
29.8100 KRW |
| 2024-10-13 |
29.7439 KRW |
97,768,141.3666 |
30.5700 KRW |
29.1600 KRW |
30.5700 KRW |
29.6900 KRW |
| 2024-10-12 |
30.4934 KRW |
196,884,397.8565 |
30.7400 KRW |
29.9100 KRW |
31.2400 KRW |
30.3500 KRW |
| 2024-10-11 |
29.9570 KRW |
479,908,960.5277 |
31.1800 KRW |
29.1600 KRW |
31.4900 KRW |
30.3900 KRW |
| 2024-10-10 |
32.7073 KRW |
1,383,259,389.5285 |
33.2000 KRW |
30.4700 KRW |
35.2700 KRW |
31.5000 KRW |
| 2024-10-09 |
34.5155 KRW |
3,024,931,804.3789 |
30.4700 KRW |
29.7900 KRW |
36.8100 KRW |
33.6600 KRW |
| 2024-10-08 |
32.0045 KRW |
1,313,594,054.9386 |
28.4400 KRW |
28.4100 KRW |
34.9000 KRW |
30.2700 KRW |
| 2024-10-07 |
28.8611 KRW |
42,644,056.1856 |
29.2600 KRW |
28.3000 KRW |
29.3300 KRW |
28.7600 KRW |
| 2024-10-06 |
28.8822 KRW |
48,579,647.4045 |
29.4500 KRW |
28.5900 KRW |
29.6900 KRW |
29.0200 KRW |
| 2024-10-05 |
29.3958 KRW |
276,260,362.6015 |
27.9000 KRW |
27.7900 KRW |
30.1000 KRW |
29.1700 KRW |
| 2024-10-04 |
27.8548 KRW |
119,364,050.1492 |
26.8000 KRW |
26.6900 KRW |
28.8900 KRW |
27.8300 KRW |
| 2024-10-03 |
27.2104 KRW |
37,826,341.5760 |
26.8400 KRW |
26.5000 KRW |
28.1200 KRW |
26.6800 KRW |
| 2024-10-02 |
26.8799 KRW |
32,953,109.9434 |
26.8300 KRW |
26.3500 KRW |
28.1200 KRW |
26.5900 KRW |
| 2024-10-01 |
28.0150 KRW |
84,493,517.3492 |
27.5000 KRW |
26.6400 KRW |
29.3800 KRW |
26.6600 KRW |
| 2024-09-30 |
28.4186 KRW |
35,278,826.4678 |
28.9500 KRW |
27.6500 KRW |
29.2200 KRW |
27.8300 KRW |
| 2024-09-29 |
29.5062 KRW |
149,274,834.9382 |
28.7300 KRW |
28.4100 KRW |
30.3900 KRW |
28.9900 KRW |
| 2024-09-28 |
29.0296 KRW |
19,889,559.8508 |
29.6900 KRW |
28.4800 KRW |
29.7000 KRW |
28.8700 KRW |
| 2024-09-27 |
29.8616 KRW |
82,772,985.6801 |
29.1400 KRW |
29.0800 KRW |
30.4800 KRW |
29.5800 KRW |
| 2024-09-26 |
28.9493 KRW |
25,721,290.8232 |
28.7200 KRW |
28.1300 KRW |
29.8900 KRW |
29.0800 KRW |
| 2024-09-25 |
29.0234 KRW |
39,879,104.2644 |
28.8200 KRW |
28.4100 KRW |
29.6700 KRW |
28.7100 KRW |
| 2024-09-24 |
28.6244 KRW |
28,335,953.5801 |
29.1600 KRW |
28.2000 KRW |
29.2400 KRW |
28.9000 KRW |
| 2024-09-23 |
28.7290 KRW |
34,808,670.4132 |
28.4900 KRW |
27.8000 KRW |
29.4500 KRW |
29.0800 KRW |
| 2024-09-22 |
28.9329 KRW |
57,279,361.2529 |
29.0700 KRW |
27.4900 KRW |
30.2000 KRW |
28.0000 KRW |
| 2024-09-21 |
28.1594 KRW |
59,030,019.3805 |
28.0300 KRW |
27.5600 KRW |
29.1900 KRW |
29.1800 KRW |
| 2024-09-20 |
26.9747 KRW |
79,665,655.1450 |
26.3000 KRW |
26.2300 KRW |
27.5500 KRW |
27.4000 KRW |
| 2024-09-19 |
26.2140 KRW |
124,458,673.6079 |
25.7200 KRW |
25.5100 KRW |
26.7500 KRW |
26.2600 KRW |
| 2024-09-18 |
25.4318 KRW |
22,037,746.7060 |
25.6600 KRW |
24.8100 KRW |
25.8500 KRW |
25.5600 KRW |
| 2024-09-17 |
25.8111 KRW |
49,793,966.2653 |
25.3200 KRW |
25.3000 KRW |
26.4000 KRW |
25.6100 KRW |
| 2024-09-16 |
25.5663 KRW |
43,983,141.0748 |
25.4300 KRW |
24.8000 KRW |
26.1600 KRW |
25.3000 KRW |
| 2024-09-15 |
26.3143 KRW |
94,721,222.4919 |
25.8900 KRW |
25.6600 KRW |
27.0000 KRW |
25.8400 KRW |
| 2024-09-14 |
25.9274 KRW |
27,485,731.7922 |
26.0100 KRW |
25.6500 KRW |
26.2900 KRW |
25.9000 KRW |
| 2024-09-13 |
26.5737 KRW |
202,342,917.0464 |
25.8000 KRW |
25.7000 KRW |
27.8500 KRW |
26.1100 KRW |
| 2024-09-12 |
25.6705 KRW |
69,005,393.3413 |
26.2200 KRW |
25.3000 KRW |
26.2200 KRW |
25.6600 KRW |