Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-22 |
4.9201 KRW |
192,165,240.2237 |
5.0100 KRW |
4.8500 KRW |
5.0200 KRW |
4.9800 KRW |
| 2023-05-21 |
5.0674 KRW |
87,136,459.0958 |
5.1400 KRW |
5.0000 KRW |
5.1400 KRW |
5.0100 KRW |
| 2023-05-20 |
5.1229 KRW |
73,223,831.4958 |
5.1300 KRW |
5.1000 KRW |
5.1500 KRW |
5.1300 KRW |
| 2023-05-19 |
5.0954 KRW |
200,138,833.9458 |
5.1100 KRW |
5.0400 KRW |
5.1600 KRW |
5.1400 KRW |
| 2023-05-18 |
5.0915 KRW |
165,365,599.7669 |
5.1000 KRW |
5.0400 KRW |
5.1200 KRW |
5.1000 KRW |
| 2023-05-17 |
5.0597 KRW |
327,006,874.5210 |
5.0900 KRW |
4.9700 KRW |
5.1400 KRW |
5.1100 KRW |
| 2023-05-16 |
5.1961 KRW |
828,284,228.6485 |
5.1100 KRW |
5.0700 KRW |
5.3500 KRW |
5.1000 KRW |
| 2023-05-15 |
5.1039 KRW |
135,491,920.7069 |
5.1000 KRW |
5.0400 KRW |
5.1400 KRW |
5.1000 KRW |
| 2023-05-14 |
5.1192 KRW |
168,952,677.9665 |
5.0700 KRW |
5.0400 KRW |
5.2000 KRW |
5.1200 KRW |
| 2023-05-13 |
5.0850 KRW |
133,126,551.1240 |
5.0600 KRW |
5.0200 KRW |
5.1400 KRW |
5.1000 KRW |
| 2023-05-12 |
4.9653 KRW |
349,465,263.2237 |
5.1100 KRW |
4.8500 KRW |
5.1100 KRW |
5.0700 KRW |
| 2023-05-11 |
5.1668 KRW |
186,874,593.3677 |
5.2600 KRW |
5.0900 KRW |
5.2700 KRW |
5.1200 KRW |
| 2023-05-10 |
5.2223 KRW |
385,422,820.4983 |
5.2700 KRW |
5.1100 KRW |
5.3100 KRW |
5.2600 KRW |
| 2023-05-09 |
5.2776 KRW |
512,556,172.4807 |
5.2300 KRW |
5.1700 KRW |
5.4100 KRW |
5.2600 KRW |
| 2023-05-08 |
5.3958 KRW |
730,717,322.0088 |
5.6400 KRW |
5.1400 KRW |
5.6800 KRW |
5.2300 KRW |
| 2023-05-07 |
5.6420 KRW |
640,253,694.3754 |
5.6000 KRW |
5.5600 KRW |
5.7200 KRW |
5.6100 KRW |
| 2023-05-06 |
5.6758 KRW |
712,537,312.9928 |
5.7000 KRW |
5.5300 KRW |
5.8000 KRW |
5.5700 KRW |
| 2023-05-05 |
5.6598 KRW |
666,379,935.4230 |
5.6200 KRW |
5.5700 KRW |
5.7500 KRW |
5.6700 KRW |
| 2023-05-04 |
5.5921 KRW |
699,092,480.3295 |
5.6500 KRW |
5.5100 KRW |
5.7300 KRW |
5.6400 KRW |