Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
7.0316 KRW |
62,105,359,415.9330 |
5.4100 KRW |
5.3500 KRW |
10.1000 KRW |
5.7000 KRW |
| 2023-07-10 |
5.6310 KRW |
5,305,763,949.6914 |
5.1200 KRW |
4.9300 KRW |
6.0700 KRW |
5.3800 KRW |
| 2023-07-09 |
5.0533 KRW |
2,450,621,288.4643 |
4.8700 KRW |
4.7700 KRW |
5.2600 KRW |
5.0800 KRW |
| 2023-07-08 |
4.7397 KRW |
327,389,212.6934 |
4.7300 KRW |
4.6500 KRW |
4.8700 KRW |
4.8600 KRW |
| 2023-07-07 |
4.6705 KRW |
755,871,562.2797 |
4.8200 KRW |
4.6000 KRW |
4.8400 KRW |
4.7200 KRW |
| 2023-07-06 |
4.8755 KRW |
3,122,447,354.7734 |
4.6900 KRW |
4.6200 KRW |
5.0500 KRW |
4.7700 KRW |
| 2023-07-05 |
4.7433 KRW |
1,004,655,437.6221 |
4.7700 KRW |
4.5500 KRW |
4.9000 KRW |
4.7300 KRW |
| 2023-07-04 |
4.7134 KRW |
1,157,459,464.8056 |
4.6300 KRW |
4.5400 KRW |
4.8500 KRW |
4.7300 KRW |
| 2023-07-03 |
4.5757 KRW |
225,220,251.5783 |
4.5800 KRW |
4.5200 KRW |
4.6300 KRW |
4.6300 KRW |
| 2023-07-02 |
4.6056 KRW |
567,701,850.2804 |
4.6200 KRW |
4.5000 KRW |
4.7300 KRW |
4.5800 KRW |
| 2023-07-01 |
4.5483 KRW |
518,674,917.5234 |
4.5000 KRW |
4.4200 KRW |
4.6600 KRW |
4.6100 KRW |
| 2023-06-30 |
4.4196 KRW |
344,693,067.2087 |
4.3600 KRW |
4.2600 KRW |
4.5700 KRW |
4.5000 KRW |
| 2023-06-29 |
4.3558 KRW |
115,628,772.9070 |
4.3100 KRW |
4.2700 KRW |
4.4300 KRW |
4.3500 KRW |
| 2023-06-28 |
4.3775 KRW |
188,320,841.0622 |
4.4900 KRW |
4.2700 KRW |
4.5100 KRW |
4.3000 KRW |
| 2023-06-27 |
4.4974 KRW |
514,081,194.6059 |
4.4500 KRW |
4.3600 KRW |
4.6500 KRW |
4.4800 KRW |
| 2023-06-26 |
4.6630 KRW |
2,131,571,344.8251 |
4.5500 KRW |
4.4500 KRW |
4.8700 KRW |
4.4500 KRW |
| 2023-06-25 |
4.6582 KRW |
385,088,492.8048 |
4.6700 KRW |
4.5100 KRW |
4.7800 KRW |
4.5800 KRW |
| 2023-06-24 |
4.6162 KRW |
507,371,760.8602 |
4.5300 KRW |
4.4700 KRW |
4.7400 KRW |
4.6600 KRW |
| 2023-06-23 |
4.4051 KRW |
296,775,308.6518 |
4.2900 KRW |
4.2600 KRW |
4.5500 KRW |
4.5100 KRW |
| 2023-06-22 |
4.3497 KRW |
326,927,021.9077 |
4.2900 KRW |
4.2200 KRW |
4.4500 KRW |
4.2800 KRW |
| 2023-06-21 |
4.2004 KRW |
269,426,575.2267 |
4.1200 KRW |
4.0900 KRW |
4.3200 KRW |
4.3200 KRW |
| 2023-06-20 |
4.0705 KRW |
116,821,900.0170 |
4.0700 KRW |
4.0100 KRW |
4.1400 KRW |
4.1200 KRW |
| 2023-06-19 |
4.0348 KRW |
65,685,228.8605 |
4.0300 KRW |
4.0100 KRW |
4.0900 KRW |
4.0700 KRW |
| 2023-06-18 |
4.0694 KRW |
76,025,735.6585 |
4.0800 KRW |
4.0300 KRW |
4.1200 KRW |
4.0300 KRW |
| 2023-06-17 |
4.0702 KRW |
157,909,261.5608 |
4.0300 KRW |
4.0100 KRW |
4.1100 KRW |
4.0800 KRW |
| 2023-06-16 |
3.9775 KRW |
128,905,744.1825 |
3.9900 KRW |
3.9200 KRW |
4.0500 KRW |
4.0400 KRW |
| 2023-06-15 |
3.9411 KRW |
172,445,825.3617 |
3.9500 KRW |
3.8400 KRW |
4.0300 KRW |
3.9800 KRW |
| 2023-06-14 |
4.0020 KRW |
156,872,221.8269 |
4.0500 KRW |
3.9000 KRW |
4.0800 KRW |
3.9100 KRW |
| 2023-06-13 |
4.0757 KRW |
109,249,803.7341 |
4.1100 KRW |
4.0300 KRW |
4.1300 KRW |
4.0400 KRW |
| 2023-06-12 |
4.1476 KRW |
541,495,714.2877 |
4.1200 KRW |
4.0200 KRW |
4.2800 KRW |
4.1200 KRW |
| 2023-06-11 |
4.2079 KRW |
744,044,427.6608 |
4.0500 KRW |
4.0100 KRW |
4.4500 KRW |
4.1300 KRW |
| 2023-06-10 |
4.1620 KRW |
462,516,598.9726 |
4.4900 KRW |
3.9700 KRW |
4.5100 KRW |
4.0600 KRW |
| 2023-06-09 |
4.4966 KRW |
343,838,173.3730 |
4.4100 KRW |
4.3600 KRW |
4.5900 KRW |
4.4600 KRW |
| 2023-06-08 |
4.3789 KRW |
69,978,226.1325 |
4.3800 KRW |
4.3300 KRW |
4.4300 KRW |
4.3900 KRW |
| 2023-06-07 |
4.4778 KRW |
163,437,565.4554 |
4.5100 KRW |
4.3600 KRW |
4.6200 KRW |
4.3700 KRW |
| 2023-06-06 |
4.4362 KRW |
183,605,328.2368 |
4.4600 KRW |
4.3200 KRW |
4.5700 KRW |
4.5200 KRW |
| 2023-06-05 |
4.5917 KRW |
213,732,074.4100 |
4.7500 KRW |
4.3400 KRW |
4.7700 KRW |
4.4400 KRW |
| 2023-06-04 |
4.7545 KRW |
98,012,696.5238 |
4.7600 KRW |
4.7300 KRW |
4.8000 KRW |
4.7700 KRW |
| 2023-06-03 |
4.7540 KRW |
56,629,270.2512 |
4.7400 KRW |
4.7200 KRW |
4.7900 KRW |
4.7600 KRW |
| 2023-06-02 |
4.7069 KRW |
70,140,158.0017 |
4.6800 KRW |
4.6400 KRW |
4.7500 KRW |
4.7300 KRW |
| 2023-06-01 |
4.7036 KRW |
82,657,992.1039 |
4.7400 KRW |
4.6600 KRW |
4.7700 KRW |
4.7100 KRW |
| 2023-05-31 |
4.7599 KRW |
172,902,714.5602 |
4.8300 KRW |
4.6800 KRW |
4.9200 KRW |
4.7600 KRW |
| 2023-05-30 |
4.8858 KRW |
280,814,234.8982 |
4.8400 KRW |
4.8000 KRW |
5.0400 KRW |
4.8300 KRW |
| 2023-05-29 |
4.8660 KRW |
157,967,423.3351 |
4.9100 KRW |
4.8200 KRW |
4.9400 KRW |
4.8400 KRW |
| 2023-05-28 |
4.8715 KRW |
104,113,120.1089 |
4.8100 KRW |
4.7900 KRW |
4.9500 KRW |
4.9300 KRW |
| 2023-05-27 |
4.7847 KRW |
39,574,650.9737 |
4.7800 KRW |
4.7500 KRW |
4.8100 KRW |
4.8000 KRW |
| 2023-05-26 |
4.7741 KRW |
165,445,186.4573 |
4.7600 KRW |
4.7100 KRW |
4.8500 KRW |
4.7900 KRW |
| 2023-05-25 |
4.7045 KRW |
198,006,272.5347 |
4.7800 KRW |
4.6600 KRW |
4.8100 KRW |
4.7600 KRW |
| 2023-05-24 |
4.8350 KRW |
200,039,771.0941 |
4.9700 KRW |
4.7200 KRW |
4.9900 KRW |
4.7900 KRW |
| 2023-05-23 |
4.9989 KRW |
107,607,093.7939 |
4.9800 KRW |
4.9400 KRW |
5.0600 KRW |
4.9900 KRW |