Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
6.1800 KRW |
3,103,402,895.8343 |
6.3600 KRW |
5.9600 KRW |
6.5500 KRW |
6.0700 KRW |
| 2023-09-29 |
6.7300 KRW |
8,793,856,565.3628 |
6.8500 KRW |
6.1700 KRW |
7.2300 KRW |
6.4000 KRW |
| 2023-09-28 |
6.8987 KRW |
25,576,506,608.9610 |
6.3000 KRW |
6.2700 KRW |
7.3200 KRW |
6.8400 KRW |
| 2023-09-27 |
6.2026 KRW |
17,953,820,209.4500 |
5.6400 KRW |
5.5800 KRW |
6.6800 KRW |
6.3100 KRW |
| 2023-09-26 |
5.6690 KRW |
2,513,938,647.1574 |
5.4800 KRW |
5.4400 KRW |
5.8600 KRW |
5.6200 KRW |
| 2023-09-25 |
5.2909 KRW |
1,710,692,726.4566 |
5.4300 KRW |
5.0700 KRW |
5.6200 KRW |
5.5800 KRW |
| 2023-09-24 |
5.7693 KRW |
4,106,889,908.4422 |
6.1700 KRW |
5.3100 KRW |
6.4400 KRW |
5.3900 KRW |
| 2023-09-23 |
6.4206 KRW |
10,780,224,681.1760 |
5.9200 KRW |
5.7800 KRW |
6.9200 KRW |
6.1500 KRW |
| 2023-09-22 |
5.7001 KRW |
6,837,678,470.4202 |
5.2500 KRW |
5.1800 KRW |
6.0600 KRW |
5.8600 KRW |
| 2023-09-21 |
5.2596 KRW |
2,035,717,337.8628 |
5.4500 KRW |
5.0200 KRW |
5.5700 KRW |
5.2300 KRW |
| 2023-09-20 |
5.2206 KRW |
2,680,116,352.8736 |
5.0500 KRW |
4.9600 KRW |
5.4400 KRW |
5.3900 KRW |
| 2023-09-19 |
4.9626 KRW |
529,965,867.4735 |
4.9100 KRW |
4.8200 KRW |
5.0900 KRW |
5.0300 KRW |
| 2023-09-18 |
4.8144 KRW |
496,612,256.8876 |
4.8100 KRW |
4.6500 KRW |
4.9300 KRW |
4.9000 KRW |
| 2023-09-17 |
4.9117 KRW |
647,505,532.7561 |
5.0700 KRW |
4.7800 KRW |
5.0700 KRW |
4.8300 KRW |
| 2023-09-16 |
4.9955 KRW |
1,191,313,412.5007 |
4.9900 KRW |
4.8600 KRW |
5.1200 KRW |
5.0500 KRW |
| 2023-09-15 |
4.9165 KRW |
1,784,838,912.2065 |
4.9200 KRW |
4.7400 KRW |
5.0400 KRW |
4.9900 KRW |
| 2023-09-14 |
4.8314 KRW |
2,354,107,782.6427 |
4.6200 KRW |
4.6000 KRW |
5.0600 KRW |
4.8900 KRW |
| 2023-09-13 |
4.5402 KRW |
328,657,914.4719 |
4.5300 KRW |
4.4300 KRW |
4.6500 KRW |
4.6100 KRW |
| 2023-09-12 |
4.5279 KRW |
339,179,751.5380 |
4.5400 KRW |
4.4500 KRW |
4.6000 KRW |
4.5100 KRW |
| 2023-09-11 |
4.5219 KRW |
546,440,343.4939 |
4.7200 KRW |
4.3900 KRW |
4.7500 KRW |
4.5200 KRW |
| 2023-09-10 |
4.7699 KRW |
351,416,612.2061 |
4.8500 KRW |
4.6700 KRW |
4.8900 KRW |
4.7000 KRW |
| 2023-09-09 |
4.8333 KRW |
96,190,691.2140 |
4.8400 KRW |
4.8100 KRW |
4.8800 KRW |
4.8500 KRW |
| 2023-09-08 |
4.8604 KRW |
238,550,651.7619 |
4.9000 KRW |
4.8300 KRW |
4.9100 KRW |
4.8600 KRW |
| 2023-09-07 |
4.8526 KRW |
324,939,516.6595 |
4.9200 KRW |
4.8100 KRW |
4.9400 KRW |
4.9000 KRW |
| 2023-09-06 |
4.9056 KRW |
539,400,519.7847 |
4.9200 KRW |
4.8300 KRW |
4.9900 KRW |
4.9200 KRW |
| 2023-09-05 |
4.9388 KRW |
948,565,983.2263 |
4.9500 KRW |
4.8100 KRW |
5.1000 KRW |
4.9100 KRW |
| 2023-09-04 |
4.9726 KRW |
906,946,489.9992 |
5.1100 KRW |
4.8500 KRW |
5.1100 KRW |
4.9500 KRW |
| 2023-09-03 |
5.0260 KRW |
3,604,776,304.8250 |
4.8900 KRW |
4.8200 KRW |
5.1500 KRW |
5.0600 KRW |
| 2023-09-02 |
4.7377 KRW |
379,346,806.0197 |
4.7600 KRW |
4.6200 KRW |
4.8800 KRW |
4.8700 KRW |
| 2023-09-01 |
4.6723 KRW |
279,272,178.0184 |
4.6300 KRW |
4.6000 KRW |
4.7600 KRW |
4.7200 KRW |
| 2023-08-31 |
4.6944 KRW |
339,680,421.6621 |
4.7600 KRW |
4.5900 KRW |
4.7900 KRW |
4.6200 KRW |
| 2023-08-30 |
4.7519 KRW |
428,541,236.1776 |
4.7900 KRW |
4.6800 KRW |
4.8500 KRW |
4.7500 KRW |
| 2023-08-29 |
4.6789 KRW |
651,797,206.1868 |
4.6700 KRW |
4.5400 KRW |
4.8400 KRW |
4.7800 KRW |
| 2023-08-28 |
4.6158 KRW |
694,538,323.8646 |
4.7100 KRW |
4.4600 KRW |
4.7700 KRW |
4.6600 KRW |
| 2023-08-27 |
4.7408 KRW |
1,055,062,382.5374 |
4.6600 KRW |
4.6500 KRW |
4.8500 KRW |
4.6900 KRW |
| 2023-08-26 |
4.6339 KRW |
187,545,604.5295 |
4.6300 KRW |
4.5700 KRW |
4.6700 KRW |
4.6600 KRW |
| 2023-08-25 |
4.5414 KRW |
295,400,048.6199 |
4.5600 KRW |
4.4800 KRW |
4.6500 KRW |
4.6100 KRW |
| 2023-08-24 |
4.5261 KRW |
203,036,216.8061 |
4.5500 KRW |
4.4800 KRW |
4.6000 KRW |
4.5700 KRW |
| 2023-08-23 |
4.4513 KRW |
153,252,381.8616 |
4.4300 KRW |
4.3800 KRW |
4.5400 KRW |
4.5300 KRW |
| 2023-08-22 |
4.4376 KRW |
168,829,380.4708 |
4.5000 KRW |
4.3500 KRW |
4.5200 KRW |
4.4400 KRW |
| 2023-08-21 |
4.4944 KRW |
269,612,369.2409 |
4.5800 KRW |
4.4200 KRW |
4.6300 KRW |
4.5400 KRW |
| 2023-08-20 |
4.5979 KRW |
322,012,891.5576 |
4.5800 KRW |
4.5400 KRW |
4.7000 KRW |
4.6100 KRW |
| 2023-08-19 |
4.5022 KRW |
310,082,667.0570 |
4.4700 KRW |
4.4400 KRW |
4.5900 KRW |
4.5800 KRW |
| 2023-08-18 |
4.3759 KRW |
742,579,784.9280 |
4.3500 KRW |
4.2300 KRW |
4.5300 KRW |
4.4600 KRW |
| 2023-08-17 |
4.4673 KRW |
950,299,065.9506 |
4.5900 KRW |
4.1800 KRW |
4.6600 KRW |
4.3200 KRW |
| 2023-08-16 |
4.7932 KRW |
1,380,756,728.8945 |
5.0400 KRW |
4.5400 KRW |
5.0600 KRW |
4.6000 KRW |
| 2023-08-15 |
5.1986 KRW |
645,261,846.8598 |
5.2900 KRW |
5.0000 KRW |
5.3200 KRW |
5.0400 KRW |
| 2023-08-14 |
5.2636 KRW |
578,892,162.3532 |
5.3200 KRW |
5.2000 KRW |
5.3700 KRW |
5.3200 KRW |
| 2023-08-13 |
5.3464 KRW |
437,610,891.1111 |
5.4100 KRW |
5.2900 KRW |
5.4200 KRW |
5.3300 KRW |
| 2023-08-12 |
5.4072 KRW |
471,090,064.5059 |
5.4800 KRW |
5.3800 KRW |
5.4800 KRW |
5.4400 KRW |