Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
5.2050 KRW |
1,086,453,902.3852 |
5.1630 KRW |
5.0420 KRW |
5.3240 KRW |
5.2630 KRW |
| 2024-11-20 |
5.5260 KRW |
2,378,546,033.2144 |
5.5260 KRW |
5.0210 KRW |
6.0900 KRW |
5.1810 KRW |
| 2024-11-19 |
5.4379 KRW |
3,494,773,320.7081 |
5.2000 KRW |
5.0360 KRW |
5.7000 KRW |
5.3520 KRW |
| 2024-11-18 |
5.0703 KRW |
719,456,833.0436 |
4.9740 KRW |
4.9490 KRW |
5.2050 KRW |
5.2010 KRW |
| 2024-11-17 |
5.0392 KRW |
449,991,338.2135 |
5.2070 KRW |
4.9120 KRW |
5.2070 KRW |
4.9500 KRW |
| 2024-11-16 |
5.1109 KRW |
1,569,772,241.5854 |
4.9010 KRW |
4.8960 KRW |
5.2880 KRW |
5.1770 KRW |
| 2024-11-15 |
4.8107 KRW |
760,953,419.1390 |
4.6440 KRW |
4.6320 KRW |
4.9800 KRW |
4.8630 KRW |
| 2024-11-14 |
4.7397 KRW |
468,647,884.6684 |
4.8790 KRW |
4.6390 KRW |
4.9000 KRW |
4.6980 KRW |
| 2024-11-13 |
4.9686 KRW |
1,578,546,072.2084 |
5.1550 KRW |
4.6800 KRW |
5.3210 KRW |
4.8760 KRW |
| 2024-11-12 |
5.4735 KRW |
10,390,444,208.3020 |
4.9300 KRW |
4.8070 KRW |
6.1730 KRW |
5.1110 KRW |
| 2024-11-11 |
4.7528 KRW |
798,641,821.1469 |
4.7080 KRW |
4.5490 KRW |
4.9090 KRW |
4.8900 KRW |
| 2024-11-10 |
4.6005 KRW |
914,643,610.4533 |
4.5050 KRW |
4.4770 KRW |
4.7500 KRW |
4.7080 KRW |
| 2024-11-09 |
4.4615 KRW |
193,646,501.9641 |
4.4790 KRW |
4.3700 KRW |
4.5100 KRW |
4.4470 KRW |
| 2024-11-08 |
4.4472 KRW |
370,334,740.5588 |
4.3800 KRW |
4.3500 KRW |
4.5070 KRW |
4.4540 KRW |
| 2024-11-07 |
4.3418 KRW |
235,685,239.6073 |
4.3110 KRW |
4.2670 KRW |
4.4030 KRW |
4.3720 KRW |
| 2024-11-06 |
4.2074 KRW |
309,130,083.5556 |
4.0920 KRW |
4.0920 KRW |
4.3070 KRW |
4.2850 KRW |
| 2024-11-05 |
4.0901 KRW |
80,700,965.9373 |
4.0230 KRW |
4.0100 KRW |
4.1600 KRW |
4.1240 KRW |
| 2024-11-04 |
4.0723 KRW |
311,574,724.6895 |
4.0520 KRW |
3.9800 KRW |
4.1690 KRW |
4.0100 KRW |
| 2024-11-03 |
4.1196 KRW |
153,928,667.4290 |
4.1750 KRW |
4.0100 KRW |
4.2230 KRW |
4.0530 KRW |
| 2024-11-02 |
4.2216 KRW |
151,608,423.5710 |
4.2650 KRW |
4.1810 KRW |
4.2720 KRW |
4.2130 KRW |
| 2024-11-01 |
4.3079 KRW |
335,557,201.4524 |
4.2840 KRW |
4.2160 KRW |
4.4350 KRW |
4.2610 KRW |
| 2024-10-31 |
4.3595 KRW |
86,572,302.0822 |
4.4060 KRW |
4.3000 KRW |
4.4190 KRW |
4.3030 KRW |
| 2024-10-30 |
4.4173 KRW |
53,374,051.7966 |
4.4320 KRW |
4.3790 KRW |
4.4600 KRW |
4.4140 KRW |
| 2024-10-29 |
4.3759 KRW |
122,520,986.5793 |
4.3300 KRW |
4.3100 KRW |
4.4590 KRW |
4.4590 KRW |
| 2024-10-28 |
4.2790 KRW |
86,078,035.9827 |
4.3200 KRW |
4.2130 KRW |
4.3400 KRW |
4.3380 KRW |
| 2024-10-27 |
4.3079 KRW |
57,020,819.0884 |
4.3080 KRW |
4.2970 KRW |
4.3360 KRW |
4.3290 KRW |
| 2024-10-26 |
4.3572 KRW |
224,388,607.1356 |
4.3350 KRW |
4.2900 KRW |
4.4500 KRW |
4.3220 KRW |
| 2024-10-25 |
4.4645 KRW |
165,414,049.6102 |
4.4980 KRW |
4.4000 KRW |
4.5240 KRW |
4.4130 KRW |
| 2024-10-24 |
4.4870 KRW |
90,783,173.3776 |
4.4870 KRW |
4.4370 KRW |
4.5280 KRW |
4.4980 KRW |
| 2024-10-23 |
4.5209 KRW |
295,760,805.3994 |
4.5540 KRW |
4.4630 KRW |
4.5660 KRW |
4.4840 KRW |
| 2024-10-22 |
4.5997 KRW |
597,914,496.8676 |
4.5730 KRW |
4.5220 KRW |
4.7070 KRW |
4.5590 KRW |
| 2024-10-21 |
4.6414 KRW |
333,958,422.9644 |
4.6710 KRW |
4.5680 KRW |
4.7840 KRW |
4.5920 KRW |
| 2024-10-20 |
4.6379 KRW |
158,769,615.5933 |
4.6800 KRW |
4.6150 KRW |
4.6880 KRW |
4.6820 KRW |
| 2024-10-19 |
4.6745 KRW |
153,377,152.7206 |
4.6980 KRW |
4.6430 KRW |
4.7090 KRW |
4.6820 KRW |
| 2024-10-18 |
4.6401 KRW |
174,604,625.2756 |
4.6660 KRW |
4.5980 KRW |
4.7140 KRW |
4.7010 KRW |
| 2024-10-17 |
4.6378 KRW |
484,682,203.2168 |
4.6300 KRW |
4.5570 KRW |
4.6940 KRW |
4.6600 KRW |
| 2024-10-16 |
4.6030 KRW |
199,539,698.2945 |
4.6050 KRW |
4.5530 KRW |
4.6600 KRW |
4.6400 KRW |
| 2024-10-15 |
4.6135 KRW |
814,714,984.6291 |
4.5800 KRW |
4.4910 KRW |
4.6950 KRW |
4.5860 KRW |
| 2024-10-14 |
4.5127 KRW |
140,376,209.8388 |
4.4710 KRW |
4.4440 KRW |
4.5800 KRW |
4.5710 KRW |
| 2024-10-13 |
4.5146 KRW |
153,026,319.2210 |
4.5600 KRW |
4.4000 KRW |
4.5800 KRW |
4.4020 KRW |
| 2024-10-12 |
4.5593 KRW |
98,905,610.1237 |
4.5500 KRW |
4.5180 KRW |
4.5940 KRW |
4.5700 KRW |
| 2024-10-11 |
4.4794 KRW |
156,259,715.3287 |
4.4550 KRW |
4.4260 KRW |
4.5740 KRW |
4.5390 KRW |
| 2024-10-10 |
4.5227 KRW |
557,816,031.9441 |
4.4780 KRW |
4.3910 KRW |
4.6360 KRW |
4.4550 KRW |
| 2024-10-09 |
4.5209 KRW |
172,290,691.1270 |
4.5710 KRW |
4.4380 KRW |
4.5900 KRW |
4.4560 KRW |
| 2024-10-08 |
4.5719 KRW |
245,429,653.5390 |
4.6260 KRW |
4.5180 KRW |
4.6370 KRW |
4.5500 KRW |
| 2024-10-07 |
4.6984 KRW |
2,183,899,254.7582 |
4.5560 KRW |
4.5560 KRW |
4.8610 KRW |
4.6530 KRW |
| 2024-10-06 |
4.5250 KRW |
127,449,536.8367 |
4.5250 KRW |
4.4830 KRW |
4.5740 KRW |
4.5460 KRW |
| 2024-10-05 |
4.5115 KRW |
109,055,990.0863 |
4.4900 KRW |
4.4650 KRW |
4.5500 KRW |
4.5110 KRW |
| 2024-10-04 |
4.4093 KRW |
86,740,264.2099 |
4.3500 KRW |
4.3280 KRW |
4.4900 KRW |
4.4900 KRW |
| 2024-10-03 |
4.4030 KRW |
284,165,623.2040 |
4.3700 KRW |
4.3010 KRW |
4.4750 KRW |
4.3790 KRW |