Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-20 |
33.8798 KRW |
396,745,175.1265 |
32.5800 KRW |
31.0600 KRW |
36.6700 KRW |
33.5700 KRW |
| 2024-12-19 |
33.8538 KRW |
121,833,476.0505 |
34.0300 KRW |
31.8800 KRW |
35.3000 KRW |
33.1900 KRW |
| 2024-12-18 |
35.3315 KRW |
108,845,609.1588 |
36.7800 KRW |
34.0300 KRW |
36.9700 KRW |
34.4300 KRW |
| 2024-12-17 |
38.5308 KRW |
235,403,160.7665 |
38.8000 KRW |
36.9900 KRW |
40.6700 KRW |
37.3100 KRW |
| 2024-12-16 |
39.8078 KRW |
382,888,726.2797 |
41.3600 KRW |
38.2100 KRW |
42.0000 KRW |
38.7300 KRW |
| 2024-12-15 |
40.5573 KRW |
1,774,719,256.8342 |
36.7700 KRW |
36.6100 KRW |
43.1900 KRW |
41.2500 KRW |
| 2024-12-14 |
39.0292 KRW |
367,457,881.7572 |
38.1400 KRW |
35.9900 KRW |
41.1900 KRW |
37.0100 KRW |
| 2024-12-13 |
38.0329 KRW |
90,270,750.8277 |
37.6800 KRW |
36.9600 KRW |
39.0500 KRW |
37.8500 KRW |
| 2024-12-12 |
37.9685 KRW |
123,459,235.1194 |
37.4900 KRW |
36.6900 KRW |
38.9700 KRW |
37.9000 KRW |
| 2024-12-11 |
35.2373 KRW |
136,733,196.3862 |
35.7400 KRW |
33.3200 KRW |
37.8400 KRW |
37.7100 KRW |
| 2024-12-10 |
35.9451 KRW |
259,843,430.5836 |
38.6200 KRW |
34.0300 KRW |
38.6300 KRW |
35.7600 KRW |
| 2024-12-09 |
43.1523 KRW |
750,909,408.1597 |
42.7000 KRW |
38.0000 KRW |
45.9800 KRW |
39.1700 KRW |
| 2024-12-08 |
42.2155 KRW |
116,155,613.5779 |
42.5400 KRW |
41.2100 KRW |
42.9300 KRW |
42.6700 KRW |
| 2024-12-07 |
41.3810 KRW |
127,889,256.2606 |
42.2900 KRW |
40.4200 KRW |
42.2900 KRW |
42.0600 KRW |
| 2024-12-06 |
41.8696 KRW |
176,310,732.8796 |
42.6300 KRW |
39.6000 KRW |
43.1300 KRW |
42.3000 KRW |
| 2024-12-05 |
42.8158 KRW |
185,266,374.1489 |
44.5900 KRW |
41.2900 KRW |
44.6600 KRW |
43.0700 KRW |
| 2024-12-04 |
43.2758 KRW |
284,734,070.2554 |
43.0900 KRW |
41.0500 KRW |
45.0800 KRW |
44.7100 KRW |
| 2024-12-03 |
38.4972 KRW |
422,671,726.5621 |
41.7200 KRW |
29.8900 KRW |
42.0200 KRW |
40.6700 KRW |
| 2024-12-02 |
40.9508 KRW |
182,962,482.7615 |
42.3700 KRW |
39.2800 KRW |
42.8200 KRW |
41.1600 KRW |
| 2024-12-01 |
41.9068 KRW |
135,311,240.0118 |
42.6000 KRW |
41.0000 KRW |
43.2800 KRW |
42.2500 KRW |
| 2024-11-30 |
41.4556 KRW |
113,840,556.8131 |
42.3100 KRW |
40.8300 KRW |
42.3500 KRW |
41.8600 KRW |
| 2024-11-29 |
41.1655 KRW |
163,017,951.1582 |
41.6000 KRW |
39.6500 KRW |
43.2100 KRW |
41.7200 KRW |
| 2024-11-28 |
42.0358 KRW |
230,918,943.3109 |
42.0700 KRW |
39.8500 KRW |
44.0000 KRW |
41.3100 KRW |
| 2024-11-27 |
41.4076 KRW |
363,221,025.6128 |
40.5300 KRW |
39.1100 KRW |
43.6400 KRW |
41.6300 KRW |
| 2024-11-26 |
39.4623 KRW |
411,993,775.4095 |
37.9800 KRW |
37.0700 KRW |
41.7700 KRW |
39.8000 KRW |
| 2024-11-25 |
37.9127 KRW |
197,409,987.1606 |
37.8800 KRW |
36.1500 KRW |
39.0500 KRW |
38.1300 KRW |
| 2024-11-24 |
35.7459 KRW |
369,383,230.4119 |
35.2400 KRW |
33.0000 KRW |
37.3000 KRW |
36.5400 KRW |
| 2024-11-23 |
34.2245 KRW |
198,794,578.2361 |
33.8300 KRW |
33.1300 KRW |
35.3700 KRW |
34.8800 KRW |
| 2024-11-22 |
32.7667 KRW |
143,851,604.9992 |
33.3800 KRW |
30.8800 KRW |
33.9900 KRW |
33.6800 KRW |
| 2024-11-21 |
32.5567 KRW |
103,373,809.4804 |
32.8300 KRW |
31.6300 KRW |
33.3400 KRW |
32.9800 KRW |
| 2024-11-20 |
32.9878 KRW |
88,635,830.0789 |
34.8500 KRW |
31.9200 KRW |
34.8500 KRW |
32.7700 KRW |
| 2024-11-19 |
34.5729 KRW |
110,601,688.6277 |
35.3500 KRW |
33.7100 KRW |
35.3500 KRW |
34.9400 KRW |
| 2024-11-18 |
33.6224 KRW |
121,866,846.5074 |
33.8000 KRW |
32.5500 KRW |
34.8200 KRW |
34.6300 KRW |
| 2024-11-17 |
35.1077 KRW |
1,174,369,553.5333 |
33.1000 KRW |
32.1500 KRW |
38.2200 KRW |
33.3800 KRW |
| 2024-11-16 |
31.8964 KRW |
70,767,162.0493 |
30.9900 KRW |
30.8900 KRW |
33.5000 KRW |
33.3200 KRW |
| 2024-11-15 |
30.0926 KRW |
43,202,102.8297 |
29.5700 KRW |
29.2400 KRW |
30.8000 KRW |
30.7800 KRW |
| 2024-11-14 |
30.5551 KRW |
88,078,490.3300 |
31.7700 KRW |
29.7400 KRW |
31.9800 KRW |
30.1400 KRW |
| 2024-11-13 |
32.8469 KRW |
181,500,568.3287 |
33.5200 KRW |
30.3300 KRW |
36.0400 KRW |
31.1800 KRW |
| 2024-11-12 |
32.4757 KRW |
457,609,150.5782 |
31.6800 KRW |
30.7500 KRW |
34.5000 KRW |
33.5000 KRW |
| 2024-11-11 |
30.6646 KRW |
170,576,473.6869 |
29.9000 KRW |
29.4600 KRW |
31.4700 KRW |
31.4700 KRW |