Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-27 |
86.4826 KRW |
9,892,830,995.2938 |
89.9900 KRW |
79.3400 KRW |
94.0000 KRW |
79.7600 KRW |
| 2024-03-26 |
70.8557 KRW |
8,229,863,157.4037 |
56.0300 KRW |
55.4000 KRW |
79.2800 KRW |
75.5800 KRW |
| 2024-03-25 |
54.4332 KRW |
336,583,487.2218 |
54.9400 KRW |
53.2300 KRW |
56.3400 KRW |
54.9900 KRW |
| 2024-03-24 |
55.7670 KRW |
508,706,945.0610 |
55.9200 KRW |
53.7600 KRW |
57.9900 KRW |
54.9700 KRW |
| 2024-03-23 |
56.1670 KRW |
692,163,017.5391 |
53.5000 KRW |
51.2500 KRW |
60.4800 KRW |
56.4100 KRW |
| 2024-03-22 |
52.7550 KRW |
582,041,194.3650 |
51.4200 KRW |
50.3000 KRW |
54.8000 KRW |
52.5000 KRW |
| 2024-03-21 |
51.1593 KRW |
405,305,999.7766 |
50.3000 KRW |
49.0000 KRW |
53.1800 KRW |
51.1200 KRW |
| 2024-03-20 |
46.7571 KRW |
390,400,801.9830 |
46.5600 KRW |
43.7200 KRW |
50.5200 KRW |
49.9000 KRW |
| 2024-03-19 |
48.4897 KRW |
378,860,012.7524 |
51.1500 KRW |
46.0600 KRW |
51.6700 KRW |
46.6200 KRW |
| 2024-03-18 |
51.2249 KRW |
161,758,504.6389 |
52.4600 KRW |
50.4000 KRW |
52.4600 KRW |
51.0600 KRW |
| 2024-03-17 |
50.2571 KRW |
448,588,042.2857 |
50.4600 KRW |
48.0800 KRW |
52.9000 KRW |
52.4400 KRW |
| 2024-03-16 |
52.1608 KRW |
393,969,763.6109 |
53.8800 KRW |
49.4300 KRW |
54.5100 KRW |
49.9500 KRW |
| 2024-03-15 |
51.8729 KRW |
667,729,409.6030 |
54.4400 KRW |
49.2600 KRW |
55.4900 KRW |
52.4800 KRW |
| 2024-03-14 |
53.9403 KRW |
571,225,477.3098 |
56.3600 KRW |
50.2300 KRW |
56.5200 KRW |
54.5900 KRW |
| 2024-03-13 |
56.3021 KRW |
482,017,633.5170 |
56.6100 KRW |
54.8600 KRW |
57.9200 KRW |
56.6300 KRW |
| 2024-03-12 |
55.6892 KRW |
1,392,381,905.0252 |
53.8300 KRW |
52.4800 KRW |
59.4700 KRW |
56.5000 KRW |
| 2024-03-11 |
52.4964 KRW |
978,762,902.1128 |
52.3600 KRW |
48.3800 KRW |
56.3600 KRW |
53.8300 KRW |
| 2024-03-10 |
51.9546 KRW |
899,767,135.3427 |
50.6300 KRW |
49.6500 KRW |
54.2000 KRW |
51.8400 KRW |
| 2024-03-09 |
49.4440 KRW |
495,716,751.2764 |
49.6200 KRW |
48.1000 KRW |
50.5200 KRW |
50.3800 KRW |
| 2024-03-08 |
49.0963 KRW |
722,954,513.7264 |
49.1700 KRW |
46.9000 KRW |
51.3500 KRW |
49.0300 KRW |
| 2024-03-07 |
47.6798 KRW |
776,953,181.0989 |
46.4100 KRW |
45.6500 KRW |
49.4000 KRW |
49.0800 KRW |
| 2024-03-06 |
44.9876 KRW |
904,416,697.9516 |
44.3900 KRW |
42.3000 KRW |
46.9000 KRW |
46.3600 KRW |
| 2024-03-05 |
46.4708 KRW |
1,048,689,858.8059 |
48.5100 KRW |
42.2000 KRW |
48.9500 KRW |
44.3300 KRW |
| 2024-03-04 |
47.3710 KRW |
665,578,705.5763 |
47.2900 KRW |
46.1800 KRW |
48.7200 KRW |
48.5300 KRW |
| 2024-03-03 |
46.6464 KRW |
680,764,195.3223 |
49.2300 KRW |
42.8500 KRW |
49.2600 KRW |
47.5600 KRW |
| 2024-03-02 |
48.0508 KRW |
602,549,039.6913 |
48.4300 KRW |
46.8000 KRW |
49.1300 KRW |
49.1100 KRW |
| 2024-03-01 |
46.5513 KRW |
611,893,080.5563 |
45.4500 KRW |
45.1000 KRW |
47.9800 KRW |
47.9500 KRW |
| 2024-02-29 |
44.8975 KRW |
805,464,360.1689 |
44.2500 KRW |
42.8500 KRW |
46.4900 KRW |
44.4400 KRW |
| 2024-02-28 |
43.5018 KRW |
731,547,136.4348 |
43.7900 KRW |
40.8100 KRW |
44.7800 KRW |
43.9000 KRW |
| 2024-02-27 |
43.2074 KRW |
1,054,080,080.7116 |
41.4000 KRW |
40.8600 KRW |
44.5600 KRW |
43.5900 KRW |
| 2024-02-26 |
40.2529 KRW |
375,237,926.9979 |
40.4000 KRW |
38.7000 KRW |
41.6000 KRW |
41.2500 KRW |
| 2024-02-25 |
40.0989 KRW |
134,250,299.6718 |
40.3200 KRW |
39.6200 KRW |
40.6800 KRW |
40.4200 KRW |
| 2024-02-24 |
40.0649 KRW |
183,271,805.2301 |
40.1000 KRW |
39.4000 KRW |
40.5000 KRW |
40.2200 KRW |
| 2024-02-23 |
40.1188 KRW |
242,749,431.6912 |
40.2800 KRW |
39.5600 KRW |
40.7200 KRW |
40.3300 KRW |
| 2024-02-22 |
40.1569 KRW |
204,552,332.5408 |
40.1000 KRW |
39.3200 KRW |
40.7200 KRW |
40.3000 KRW |
| 2024-02-21 |
40.2031 KRW |
273,169,386.1731 |
41.0100 KRW |
39.0600 KRW |
41.2800 KRW |
39.9000 KRW |
| 2024-02-20 |
40.9496 KRW |
382,557,126.3650 |
41.6900 KRW |
39.8000 KRW |
42.0800 KRW |
41.1000 KRW |
| 2024-02-19 |
40.9507 KRW |
357,149,692.4133 |
40.7500 KRW |
40.2700 KRW |
41.7500 KRW |
41.7400 KRW |
| 2024-02-18 |
40.5482 KRW |
441,190,715.5167 |
40.5100 KRW |
39.3900 KRW |
41.8900 KRW |
40.6900 KRW |
| 2024-02-17 |
40.9034 KRW |
644,395,557.1438 |
41.6900 KRW |
39.0100 KRW |
42.9500 KRW |
40.4900 KRW |
| 2024-02-16 |
42.7294 KRW |
1,752,367,726.9454 |
41.0400 KRW |
40.5800 KRW |
44.7500 KRW |
41.7800 KRW |
| 2024-02-15 |
41.4571 KRW |
3,192,006,706.3997 |
38.2000 KRW |
37.4000 KRW |
43.6800 KRW |
41.0600 KRW |
| 2024-02-14 |
37.9911 KRW |
1,730,797,343.8369 |
36.2100 KRW |
36.0800 KRW |
38.8700 KRW |
37.9800 KRW |
| 2024-02-13 |
36.1571 KRW |
250,980,614.5186 |
36.7400 KRW |
35.4300 KRW |
36.9000 KRW |
36.2000 KRW |
| 2024-02-12 |
36.3419 KRW |
302,820,046.8813 |
36.7700 KRW |
35.6500 KRW |
37.1700 KRW |
36.7700 KRW |
| 2024-02-11 |
36.8209 KRW |
855,846,776.3043 |
35.2000 KRW |
34.9800 KRW |
37.8800 KRW |
36.4900 KRW |
| 2024-02-10 |
35.1833 KRW |
107,551,649.3168 |
35.3600 KRW |
34.5000 KRW |
35.6300 KRW |
35.1900 KRW |
| 2024-02-09 |
35.2493 KRW |
162,619,733.9976 |
35.0000 KRW |
34.7500 KRW |
35.6900 KRW |
35.3300 KRW |
| 2024-02-08 |
34.6939 KRW |
136,591,803.6634 |
34.6000 KRW |
34.3900 KRW |
35.1900 KRW |
35.0300 KRW |
| 2024-02-07 |
34.1421 KRW |
170,856,117.0118 |
34.8000 KRW |
33.6100 KRW |
34.9400 KRW |
34.5600 KRW |