Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-17 |
28.4030 KRW |
10,281,485.7697 |
28.4400 KRW |
28.2000 KRW |
28.6400 KRW |
28.6100 KRW |
| 2024-09-16 |
28.4692 KRW |
55,503,675.2353 |
28.6700 KRW |
28.0000 KRW |
28.8500 KRW |
28.2900 KRW |
| 2024-09-15 |
29.3300 KRW |
57,348,200.0926 |
29.2300 KRW |
28.8000 KRW |
29.9200 KRW |
28.9400 KRW |
| 2024-09-14 |
29.6039 KRW |
109,867,460.9150 |
29.4700 KRW |
28.7800 KRW |
30.2600 KRW |
29.1500 KRW |
| 2024-09-13 |
29.0762 KRW |
84,340,437.7637 |
29.1000 KRW |
28.7700 KRW |
29.5900 KRW |
29.5100 KRW |
| 2024-09-12 |
28.6374 KRW |
43,692,944.8107 |
28.1800 KRW |
28.1800 KRW |
29.0000 KRW |
28.9100 KRW |
| 2024-09-11 |
28.5923 KRW |
88,299,172.6893 |
29.0900 KRW |
27.5000 KRW |
29.5700 KRW |
28.2000 KRW |
| 2024-09-10 |
28.6910 KRW |
44,728,687.6891 |
28.5600 KRW |
28.3000 KRW |
29.1500 KRW |
29.1100 KRW |
| 2024-09-09 |
28.0375 KRW |
43,620,020.8592 |
27.6600 KRW |
27.4700 KRW |
28.9300 KRW |
28.8000 KRW |
| 2024-09-08 |
27.3130 KRW |
26,224,957.4891 |
27.1700 KRW |
26.9000 KRW |
27.9100 KRW |
27.7300 KRW |
| 2024-09-07 |
27.1082 KRW |
23,306,165.4933 |
26.7600 KRW |
26.4000 KRW |
27.6200 KRW |
27.0900 KRW |
| 2024-09-06 |
27.0366 KRW |
62,980,506.6422 |
27.3900 KRW |
25.9600 KRW |
27.8900 KRW |
26.6500 KRW |
| 2024-09-05 |
28.1268 KRW |
51,308,207.2765 |
28.5100 KRW |
27.2600 KRW |
28.8000 KRW |
27.2800 KRW |
| 2024-09-04 |
27.5621 KRW |
84,535,207.9223 |
27.6000 KRW |
26.5600 KRW |
28.8500 KRW |
28.3700 KRW |
| 2024-09-03 |
29.0243 KRW |
151,057,494.5163 |
29.0200 KRW |
27.7900 KRW |
29.7900 KRW |
27.8300 KRW |
| 2024-09-02 |
28.4359 KRW |
84,319,086.2684 |
28.3000 KRW |
28.0300 KRW |
29.2900 KRW |
28.9900 KRW |
| 2024-09-01 |
29.2912 KRW |
131,897,154.8543 |
30.2700 KRW |
28.1700 KRW |
30.5000 KRW |
28.3000 KRW |
| 2024-08-31 |
30.0218 KRW |
133,781,678.6224 |
29.5800 KRW |
29.5100 KRW |
30.5000 KRW |
29.9700 KRW |
| 2024-08-30 |
29.2892 KRW |
114,542,064.0496 |
29.4900 KRW |
28.5900 KRW |
29.9500 KRW |
29.7000 KRW |
| 2024-08-29 |
29.4647 KRW |
227,440,960.4715 |
29.0300 KRW |
28.7500 KRW |
30.0600 KRW |
29.4900 KRW |
| 2024-08-28 |
29.0289 KRW |
75,879,115.3108 |
29.1400 KRW |
28.2000 KRW |
29.7400 KRW |
28.8600 KRW |
| 2024-08-27 |
30.1408 KRW |
149,469,734.1691 |
30.6800 KRW |
28.4600 KRW |
31.3500 KRW |
28.8100 KRW |
| 2024-08-26 |
31.5586 KRW |
106,952,546.3483 |
32.3800 KRW |
30.5000 KRW |
32.5500 KRW |
30.6900 KRW |
| 2024-08-25 |
32.7075 KRW |
185,518,096.1251 |
33.7200 KRW |
31.8100 KRW |
33.9000 KRW |
32.6900 KRW |
| 2024-08-24 |
34.1578 KRW |
377,961,994.8404 |
33.5000 KRW |
33.2300 KRW |
35.0100 KRW |
33.5900 KRW |
| 2024-08-23 |
33.0174 KRW |
453,582,521.5779 |
31.5900 KRW |
31.4400 KRW |
33.8600 KRW |
33.5200 KRW |
| 2024-08-22 |
31.5950 KRW |
149,927,332.0066 |
31.7000 KRW |
30.9200 KRW |
32.3000 KRW |
31.5900 KRW |
| 2024-08-21 |
31.5611 KRW |
250,408,831.1113 |
31.4300 KRW |
30.6600 KRW |
32.5600 KRW |
31.5000 KRW |
| 2024-08-20 |
31.6688 KRW |
180,571,593.0951 |
31.4200 KRW |
30.8600 KRW |
32.4700 KRW |
31.5300 KRW |
| 2024-08-19 |
30.6361 KRW |
265,171,740.1503 |
30.2500 KRW |
29.7500 KRW |
31.4600 KRW |
31.0000 KRW |
| 2024-08-18 |
30.9118 KRW |
92,138,761.3003 |
31.4100 KRW |
30.5500 KRW |
31.4800 KRW |
30.7100 KRW |
| 2024-08-17 |
32.0325 KRW |
303,274,049.8579 |
31.8100 KRW |
30.8300 KRW |
33.1200 KRW |
31.1700 KRW |
| 2024-08-16 |
31.5858 KRW |
419,622,426.3350 |
32.7500 KRW |
30.4000 KRW |
33.0000 KRW |
32.1000 KRW |
| 2024-08-15 |
33.6769 KRW |
1,982,077,849.9151 |
31.3300 KRW |
31.2100 KRW |
35.6800 KRW |
32.9600 KRW |
| 2024-08-14 |
32.0279 KRW |
357,098,367.6525 |
32.4100 KRW |
30.5900 KRW |
33.2000 KRW |
30.7900 KRW |
| 2024-08-13 |
32.8136 KRW |
521,087,950.2078 |
34.1300 KRW |
31.9700 KRW |
34.1700 KRW |
32.4900 KRW |
| 2024-08-12 |
34.1783 KRW |
2,401,024,209.6927 |
34.5700 KRW |
32.3000 KRW |
35.9600 KRW |
34.1400 KRW |
| 2024-08-11 |
37.4938 KRW |
4,820,697,810.9464 |
31.7000 KRW |
30.8100 KRW |
41.2900 KRW |
34.8000 KRW |
| 2024-08-10 |
30.4264 KRW |
623,039,476.0598 |
28.2100 KRW |
28.0100 KRW |
33.2800 KRW |
32.2800 KRW |
| 2024-08-09 |
27.9302 KRW |
105,531,855.1448 |
27.8900 KRW |
27.3500 KRW |
28.9600 KRW |
28.1100 KRW |
| 2024-08-08 |
27.2234 KRW |
254,355,018.5849 |
25.4500 KRW |
24.9600 KRW |
28.5700 KRW |
28.0900 KRW |
| 2024-08-07 |
26.2484 KRW |
63,594,367.2268 |
25.9700 KRW |
25.0500 KRW |
26.9100 KRW |
25.4800 KRW |
| 2024-08-06 |
25.9828 KRW |
78,111,878.9038 |
24.9500 KRW |
24.9400 KRW |
26.6900 KRW |
25.9800 KRW |
| 2024-08-05 |
24.0601 KRW |
232,379,020.8121 |
26.5600 KRW |
22.0000 KRW |
26.8000 KRW |
25.2900 KRW |
| 2024-08-04 |
27.4115 KRW |
55,874,998.0828 |
28.0800 KRW |
26.0200 KRW |
28.4800 KRW |
26.9500 KRW |
| 2024-08-03 |
28.7376 KRW |
44,609,565.2493 |
29.0300 KRW |
27.6300 KRW |
29.4800 KRW |
27.9600 KRW |
| 2024-08-02 |
29.9702 KRW |
60,207,969.1200 |
30.8800 KRW |
28.9500 KRW |
31.1600 KRW |
29.2300 KRW |
| 2024-08-01 |
30.6298 KRW |
96,378,119.6733 |
31.3500 KRW |
29.2500 KRW |
31.6700 KRW |
30.8500 KRW |
| 2024-07-31 |
32.7341 KRW |
139,294,855.5775 |
32.5700 KRW |
31.2400 KRW |
33.8900 KRW |
31.6300 KRW |
| 2024-07-30 |
33.2111 KRW |
57,700,142.1634 |
33.5400 KRW |
32.3200 KRW |
33.7900 KRW |
32.5000 KRW |