Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-02 |
45.6272 KRW |
70,837,547.3032 |
44.9000 KRW |
44.2000 KRW |
47.8000 KRW |
44.6000 KRW |
| 2022-09-01 |
44.4034 KRW |
47,790,207.6697 |
45.0000 KRW |
43.6000 KRW |
45.3000 KRW |
44.7000 KRW |
| 2022-08-31 |
45.3830 KRW |
63,127,025.1113 |
45.1000 KRW |
44.4000 KRW |
46.1000 KRW |
44.9000 KRW |
| 2022-08-30 |
45.3581 KRW |
84,724,590.0902 |
44.8000 KRW |
44.0000 KRW |
46.8000 KRW |
45.3000 KRW |
| 2022-08-29 |
44.1979 KRW |
52,016,157.7596 |
43.6000 KRW |
43.0000 KRW |
45.3000 KRW |
44.9000 KRW |
| 2022-08-28 |
44.9448 KRW |
59,952,831.1528 |
44.5000 KRW |
44.0000 KRW |
46.6000 KRW |
44.3000 KRW |
| 2022-08-27 |
44.1401 KRW |
48,503,122.3212 |
44.4000 KRW |
43.5000 KRW |
44.9000 KRW |
44.1000 KRW |
| 2022-08-26 |
46.5295 KRW |
103,089,783.2243 |
48.5000 KRW |
43.6000 KRW |
49.0000 KRW |
44.3000 KRW |
| 2022-08-25 |
48.2611 KRW |
60,640,454.6417 |
47.4000 KRW |
47.2000 KRW |
49.7000 KRW |
48.3000 KRW |
| 2022-08-24 |
47.5438 KRW |
70,709,368.0346 |
47.0000 KRW |
46.2000 KRW |
48.7000 KRW |
47.2000 KRW |
| 2022-08-23 |
46.3277 KRW |
35,624,899.6887 |
46.9000 KRW |
45.3000 KRW |
47.0000 KRW |
46.8000 KRW |
| 2022-08-22 |
46.1069 KRW |
51,156,697.7093 |
47.9000 KRW |
44.9000 KRW |
48.0000 KRW |
46.3000 KRW |
| 2022-08-21 |
47.7376 KRW |
40,390,893.3294 |
47.3000 KRW |
46.8000 KRW |
49.0000 KRW |
48.0000 KRW |
| 2022-08-20 |
47.3839 KRW |
62,657,451.8100 |
46.8000 KRW |
46.5000 KRW |
48.3000 KRW |
47.1000 KRW |
| 2022-08-19 |
48.9945 KRW |
143,905,947.6873 |
53.9000 KRW |
46.6000 KRW |
53.9000 KRW |
47.1000 KRW |
| 2022-08-18 |
53.7577 KRW |
31,942,723.6210 |
53.4000 KRW |
52.7000 KRW |
54.5000 KRW |
54.1000 KRW |
| 2022-08-17 |
54.5917 KRW |
87,227,493.6836 |
55.3000 KRW |
52.7000 KRW |
56.7000 KRW |
53.3000 KRW |
| 2022-08-16 |
56.3396 KRW |
119,429,625.0598 |
56.7000 KRW |
54.8000 KRW |
58.3000 KRW |
55.3000 KRW |
| 2022-08-15 |
56.9368 KRW |
104,895,710.0118 |
57.6000 KRW |
56.0000 KRW |
58.0000 KRW |
56.7000 KRW |
| 2022-08-14 |
58.3263 KRW |
190,023,914.7954 |
57.9000 KRW |
56.8000 KRW |
60.4000 KRW |
57.2000 KRW |
| 2022-08-13 |
57.8678 KRW |
136,637,933.2355 |
58.3000 KRW |
56.6000 KRW |
59.1000 KRW |
57.7000 KRW |
| 2022-08-12 |
57.8347 KRW |
455,262,357.4260 |
55.4000 KRW |
54.8000 KRW |
61.4000 KRW |
57.7000 KRW |
| 2022-08-11 |
56.6495 KRW |
578,442,300.8367 |
53.7000 KRW |
53.4000 KRW |
62.5000 KRW |
55.2000 KRW |
| 2022-08-10 |
52.8298 KRW |
117,961,625.6750 |
52.0000 KRW |
50.6000 KRW |
54.0000 KRW |
53.8000 KRW |
| 2022-08-09 |
52.6052 KRW |
112,798,012.4446 |
54.2000 KRW |
50.5000 KRW |
54.3000 KRW |
52.0000 KRW |
| 2022-08-08 |
53.9224 KRW |
72,776,984.8685 |
53.7000 KRW |
53.1000 KRW |
54.5000 KRW |
54.2000 KRW |
| 2022-08-07 |
53.6578 KRW |
93,695,546.1264 |
54.0000 KRW |
52.9000 KRW |
54.9000 KRW |
53.7000 KRW |
| 2022-08-06 |
55.2481 KRW |
351,147,159.3190 |
53.5000 KRW |
53.1000 KRW |
58.1000 KRW |
54.1000 KRW |
| 2022-08-05 |
52.7369 KRW |
136,638,940.7510 |
52.8000 KRW |
51.7000 KRW |
53.8000 KRW |
53.3000 KRW |
| 2022-08-04 |
56.9557 KRW |
549,698,442.6910 |
51.3000 KRW |
50.8000 KRW |
64.7000 KRW |
52.5000 KRW |
| 2022-08-03 |
50.9008 KRW |
55,621,787.0266 |
51.0000 KRW |
49.6000 KRW |
52.1000 KRW |
51.1000 KRW |
| 2022-08-02 |
51.4385 KRW |
136,618,138.1266 |
53.2000 KRW |
49.3000 KRW |
54.0000 KRW |
51.3000 KRW |
| 2022-08-01 |
52.3723 KRW |
158,154,682.9658 |
51.1000 KRW |
50.6000 KRW |
53.7000 KRW |
53.1000 KRW |
| 2022-07-31 |
52.6575 KRW |
277,533,512.7124 |
50.0000 KRW |
49.6000 KRW |
56.2000 KRW |
51.1000 KRW |
| 2022-07-30 |
50.0327 KRW |
75,596,269.5806 |
49.7000 KRW |
49.2000 KRW |
51.5000 KRW |
49.9000 KRW |
| 2022-07-29 |
49.5609 KRW |
109,275,656.2394 |
49.4000 KRW |
48.3000 KRW |
50.8000 KRW |
49.9000 KRW |
| 2022-07-28 |
48.3082 KRW |
63,458,932.4314 |
48.1000 KRW |
47.3000 KRW |
50.0000 KRW |
49.5000 KRW |
| 2022-07-27 |
46.8592 KRW |
63,703,475.4062 |
46.4000 KRW |
46.0000 KRW |
48.4000 KRW |
48.0000 KRW |
| 2022-07-26 |
45.8515 KRW |
35,515,059.1259 |
46.8000 KRW |
45.4000 KRW |
46.8000 KRW |
45.8000 KRW |
| 2022-07-25 |
47.5381 KRW |
60,421,378.0570 |
48.9000 KRW |
46.8000 KRW |
48.9000 KRW |
47.2000 KRW |
| 2022-07-24 |
50.2351 KRW |
309,120,146.6257 |
48.6000 KRW |
48.6000 KRW |
52.9000 KRW |
49.2000 KRW |
| 2022-07-23 |
48.4006 KRW |
60,084,221.7638 |
48.3000 KRW |
47.4000 KRW |
49.3000 KRW |
48.2000 KRW |
| 2022-07-22 |
48.6886 KRW |
66,212,451.5255 |
49.0000 KRW |
47.4000 KRW |
49.6000 KRW |
48.0000 KRW |
| 2022-07-21 |
47.8994 KRW |
84,535,238.4808 |
48.8000 KRW |
46.3000 KRW |
49.3000 KRW |
48.9000 KRW |
| 2022-07-20 |
53.3180 KRW |
548,881,414.0033 |
51.3000 KRW |
48.1000 KRW |
56.4000 KRW |
48.4000 KRW |
| 2022-07-19 |
50.8379 KRW |
403,673,359.3929 |
49.2000 KRW |
49.0000 KRW |
52.6000 KRW |
51.4000 KRW |
| 2022-07-18 |
48.1051 KRW |
105,703,501.9923 |
47.0000 KRW |
46.6000 KRW |
49.4000 KRW |
49.1000 KRW |
| 2022-07-17 |
47.1516 KRW |
32,747,641.7610 |
47.2000 KRW |
46.5000 KRW |
47.7000 KRW |
47.1000 KRW |
| 2022-07-16 |
46.5911 KRW |
42,391,507.4561 |
46.6000 KRW |
45.5000 KRW |
47.8000 KRW |
47.1000 KRW |
| 2022-07-15 |
46.0495 KRW |
47,851,490.0607 |
45.5000 KRW |
44.8000 KRW |
47.4000 KRW |
46.9000 KRW |