Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-16 |
47.4544 KRW |
360,217,261.4259 |
49.5000 KRW |
44.5000 KRW |
50.9000 KRW |
44.6000 KRW |
| 2022-06-15 |
44.9333 KRW |
291,941,402.1771 |
47.3000 KRW |
41.3000 KRW |
48.4000 KRW |
48.3000 KRW |
| 2022-06-14 |
45.3179 KRW |
377,072,780.6271 |
47.5000 KRW |
40.9000 KRW |
51.4000 KRW |
46.9000 KRW |
| 2022-06-13 |
49.2530 KRW |
280,460,340.1074 |
56.4000 KRW |
45.0000 KRW |
56.5000 KRW |
45.5000 KRW |
| 2022-06-12 |
61.7864 KRW |
1,132,525,287.3459 |
58.6000 KRW |
55.7000 KRW |
69.1000 KRW |
56.7000 KRW |
| 2022-06-11 |
60.7696 KRW |
160,481,876.3580 |
63.1000 KRW |
55.6000 KRW |
65.2000 KRW |
58.3000 KRW |
| 2022-06-10 |
63.4323 KRW |
110,233,601.4796 |
66.5000 KRW |
60.7000 KRW |
66.5000 KRW |
62.2000 KRW |
| 2022-06-09 |
65.5652 KRW |
123,461,021.1866 |
67.9000 KRW |
64.6000 KRW |
68.0000 KRW |
66.1000 KRW |
| 2022-06-08 |
70.5131 KRW |
899,341,230.4584 |
64.6000 KRW |
64.6000 KRW |
78.0000 KRW |
67.6000 KRW |
| 2022-06-07 |
64.4029 KRW |
109,442,576.1361 |
68.2000 KRW |
61.6000 KRW |
68.2000 KRW |
64.4000 KRW |
| 2022-06-06 |
67.4636 KRW |
296,058,681.1472 |
67.9000 KRW |
64.0000 KRW |
70.8000 KRW |
68.0000 KRW |
| 2022-06-05 |
71.6834 KRW |
1,497,607,704.4326 |
64.3000 KRW |
64.3000 KRW |
78.8000 KRW |
67.9000 KRW |
| 2022-06-04 |
65.3883 KRW |
138,417,244.9625 |
66.8000 KRW |
62.5000 KRW |
68.7000 KRW |
63.9000 KRW |
| 2022-06-03 |
68.8685 KRW |
767,731,709.6249 |
63.5000 KRW |
63.2000 KRW |
74.3000 KRW |
66.5000 KRW |
| 2022-06-02 |
64.9790 KRW |
415,804,616.2790 |
68.8000 KRW |
61.3000 KRW |
70.8000 KRW |
63.9000 KRW |
| 2022-06-01 |
82.2661 KRW |
5,453,713,933.1588 |
59.9000 KRW |
59.9000 KRW |
103.0000 KRW |
68.6000 KRW |
| 2022-05-31 |
60.2140 KRW |
129,022,711.6085 |
59.4000 KRW |
57.8000 KRW |
62.7000 KRW |
59.6000 KRW |
| 2022-05-30 |
57.4626 KRW |
139,977,611.4822 |
55.8000 KRW |
55.3000 KRW |
60.0000 KRW |
59.6000 KRW |
| 2022-05-29 |
54.9378 KRW |
42,775,104.0700 |
54.9000 KRW |
54.0000 KRW |
56.3000 KRW |
55.5000 KRW |
| 2022-05-28 |
56.8946 KRW |
213,837,719.9953 |
53.9000 KRW |
53.8000 KRW |
61.2000 KRW |
55.1000 KRW |
| 2022-05-27 |
55.9850 KRW |
77,761,190.7680 |
55.9000 KRW |
53.3000 KRW |
59.6000 KRW |
53.9000 KRW |
| 2022-05-26 |
57.1898 KRW |
55,707,450.8609 |
60.4000 KRW |
54.0000 KRW |
60.7000 KRW |
56.5000 KRW |
| 2022-05-25 |
60.3146 KRW |
127,861,054.6664 |
59.5000 KRW |
58.7000 KRW |
62.3000 KRW |
60.6000 KRW |
| 2022-05-24 |
59.1945 KRW |
72,951,650.8583 |
60.6000 KRW |
55.5000 KRW |
62.8000 KRW |
59.5000 KRW |
| 2022-05-23 |
63.6051 KRW |
106,355,123.9363 |
64.7000 KRW |
60.0000 KRW |
65.3000 KRW |
60.4000 KRW |
| 2022-05-22 |
63.7565 KRW |
135,668,741.9829 |
63.0000 KRW |
62.4000 KRW |
66.0000 KRW |
64.5000 KRW |
| 2022-05-21 |
62.6298 KRW |
59,387,625.7543 |
64.4000 KRW |
61.6000 KRW |
64.5000 KRW |
63.1000 KRW |
| 2022-05-20 |
67.0092 KRW |
317,954,698.4500 |
67.3000 KRW |
62.0000 KRW |
70.3000 KRW |
64.4000 KRW |
| 2022-05-19 |
70.4439 KRW |
926,991,310.4024 |
60.0000 KRW |
59.6000 KRW |
85.4000 KRW |
66.2000 KRW |
| 2022-05-18 |
63.4701 KRW |
34,226,542.4983 |
64.7000 KRW |
60.5000 KRW |
67.5000 KRW |
62.0000 KRW |
| 2022-05-17 |
64.2133 KRW |
28,748,938.1016 |
63.6000 KRW |
62.6000 KRW |
65.6000 KRW |
65.2000 KRW |
| 2022-05-16 |
64.2332 KRW |
92,556,541.7902 |
64.4000 KRW |
60.8000 KRW |
67.7000 KRW |
63.7000 KRW |
| 2022-05-15 |
62.2711 KRW |
39,396,024.8156 |
62.3000 KRW |
60.7000 KRW |
64.4000 KRW |
63.8000 KRW |
| 2022-05-14 |
62.3914 KRW |
106,123,797.1503 |
59.8000 KRW |
57.2000 KRW |
69.5000 KRW |
61.4000 KRW |
| 2022-05-13 |
59.4488 KRW |
90,030,975.1327 |
54.8000 KRW |
54.1000 KRW |
62.4000 KRW |
60.4000 KRW |
| 2022-05-12 |
56.2007 KRW |
112,680,567.1806 |
66.0000 KRW |
51.1000 KRW |
69.5000 KRW |
54.4000 KRW |
| 2022-05-11 |
73.7352 KRW |
93,888,536.5903 |
82.9000 KRW |
62.5000 KRW |
84.0000 KRW |
66.9000 KRW |
| 2022-05-10 |
84.7293 KRW |
109,008,858.7942 |
84.5000 KRW |
77.8000 KRW |
89.8000 KRW |
81.7000 KRW |
| 2022-05-09 |
91.9818 KRW |
67,044,332.5458 |
98.4000 KRW |
84.6000 KRW |
99.2000 KRW |
85.2000 KRW |
| 2022-05-08 |
99.7684 KRW |
49,045,097.3655 |
104.0000 KRW |
97.1000 KRW |
104.0000 KRW |
98.9000 KRW |
| 2022-05-07 |
105.1267 KRW |
25,484,646.4383 |
105.0000 KRW |
102.0000 KRW |
108.0000 KRW |
102.0000 KRW |
| 2022-05-06 |
103.8731 KRW |
39,598,449.7643 |
107.0000 KRW |
102.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2022-05-05 |
110.9453 KRW |
51,818,086.0097 |
115.0000 KRW |
104.0000 KRW |
117.0000 KRW |
106.0000 KRW |
| 2022-05-04 |
111.5625 KRW |
93,431,792.3313 |
108.0000 KRW |
108.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2022-05-03 |
109.3883 KRW |
25,007,286.1670 |
109.0000 KRW |
108.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2022-05-02 |
110.0619 KRW |
38,128,385.0294 |
112.0000 KRW |
107.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2022-05-01 |
110.2302 KRW |
62,112,608.6469 |
114.0000 KRW |
105.0000 KRW |
117.0000 KRW |
112.0000 KRW |
| 2022-04-30 |
123.0662 KRW |
75,750,792.6938 |
122.0000 KRW |
117.0000 KRW |
127.0000 KRW |
117.0000 KRW |
| 2022-04-29 |
126.9399 KRW |
81,398,083.1251 |
130.0000 KRW |
122.0000 KRW |
133.0000 KRW |
122.0000 KRW |
| 2022-04-28 |
131.3707 KRW |
330,896,577.1261 |
124.0000 KRW |
121.0000 KRW |
137.0000 KRW |
130.0000 KRW |