Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-23 |
5.1801 KRW |
557,496,908.4969 |
5.1700 KRW |
5.1300 KRW |
5.3100 KRW |
5.2900 KRW |
| 2023-01-22 |
5.1236 KRW |
414,533,170.5962 |
5.1700 KRW |
5.0600 KRW |
5.1800 KRW |
5.1200 KRW |
| 2023-01-21 |
5.1565 KRW |
912,060,168.8954 |
5.1300 KRW |
5.0200 KRW |
5.3100 KRW |
5.2000 KRW |
| 2023-01-20 |
4.9259 KRW |
404,274,818.5644 |
4.8700 KRW |
4.8000 KRW |
5.1300 KRW |
5.1000 KRW |
| 2023-01-19 |
4.7705 KRW |
361,766,798.0511 |
4.6800 KRW |
4.6800 KRW |
4.8800 KRW |
4.8500 KRW |
| 2023-01-18 |
4.8908 KRW |
824,880,681.7885 |
5.0900 KRW |
4.6500 KRW |
5.0900 KRW |
4.6900 KRW |
| 2023-01-17 |
4.9643 KRW |
978,062,121.4520 |
4.8800 KRW |
4.7600 KRW |
5.1800 KRW |
5.0200 KRW |
| 2023-01-16 |
4.8823 KRW |
1,201,185,796.5595 |
4.9700 KRW |
4.7100 KRW |
5.0300 KRW |
4.8700 KRW |
| 2023-01-15 |
4.9416 KRW |
4,671,613,439.4702 |
4.7000 KRW |
4.6500 KRW |
5.2700 KRW |
4.8800 KRW |
| 2023-01-14 |
4.6130 KRW |
1,221,705,126.9675 |
4.5600 KRW |
4.4100 KRW |
4.8000 KRW |
4.6900 KRW |
| 2023-01-13 |
4.4802 KRW |
791,758,592.8575 |
4.4100 KRW |
4.3700 KRW |
4.5800 KRW |
4.5300 KRW |
| 2023-01-12 |
4.3421 KRW |
553,072,829.4367 |
4.3500 KRW |
4.2100 KRW |
4.4300 KRW |
4.4000 KRW |
| 2023-01-11 |
4.3297 KRW |
1,091,993,964.1160 |
4.2500 KRW |
4.2500 KRW |
4.4600 KRW |
4.3500 KRW |
| 2023-01-10 |
4.2355 KRW |
629,718,873.6541 |
4.2100 KRW |
4.1500 KRW |
4.3100 KRW |
4.2800 KRW |
| 2023-01-09 |
4.1719 KRW |
720,247,117.9445 |
4.1300 KRW |
4.1000 KRW |
4.2700 KRW |
4.2100 KRW |
| 2023-01-08 |
4.1576 KRW |
2,393,709,286.9065 |
4.0500 KRW |
4.0300 KRW |
4.3400 KRW |
4.1300 KRW |
| 2023-01-07 |
4.0196 KRW |
183,015,089.9303 |
4.0400 KRW |
3.9900 KRW |
4.0500 KRW |
4.0400 KRW |
| 2023-01-06 |
4.0090 KRW |
529,645,541.3864 |
4.0900 KRW |
3.9300 KRW |
4.1000 KRW |
4.0400 KRW |
| 2023-01-05 |
4.3077 KRW |
4,248,868,747.3704 |
4.0100 KRW |
3.9700 KRW |
4.6000 KRW |
4.0600 KRW |
| 2023-01-04 |
4.0088 KRW |
117,272,208.0187 |
3.9600 KRW |
3.9300 KRW |
4.0600 KRW |
4.0500 KRW |
| 2023-01-03 |
3.9780 KRW |
136,315,101.5708 |
3.9900 KRW |
3.9100 KRW |
4.0400 KRW |
3.9600 KRW |
| 2023-01-02 |
3.9837 KRW |
123,233,911.8082 |
3.9600 KRW |
3.9200 KRW |
4.0400 KRW |
4.0200 KRW |
| 2023-01-01 |
3.9490 KRW |
102,134,079.2414 |
3.9600 KRW |
3.9100 KRW |
4.0000 KRW |
3.9900 KRW |
| 2022-12-31 |
3.9704 KRW |
354,990,244.7747 |
3.8500 KRW |
3.8100 KRW |
4.1500 KRW |
3.9500 KRW |
| 2022-12-30 |
3.8324 KRW |
137,995,693.3032 |
3.9300 KRW |
3.7500 KRW |
3.9400 KRW |
3.8300 KRW |
| 2022-12-29 |
3.8699 KRW |
208,852,014.5194 |
3.9900 KRW |
3.7500 KRW |
3.9900 KRW |
3.9300 KRW |
| 2022-12-28 |
4.0272 KRW |
296,078,910.0970 |
4.2100 KRW |
3.8600 KRW |
4.2500 KRW |
3.9500 KRW |
| 2022-12-27 |
4.2671 KRW |
162,859,286.3542 |
4.3600 KRW |
4.1900 KRW |
4.3800 KRW |
4.2200 KRW |
| 2022-12-26 |
4.3415 KRW |
162,534,190.0088 |
4.4700 KRW |
4.2500 KRW |
4.4700 KRW |
4.3500 KRW |
| 2022-12-25 |
4.4692 KRW |
87,207,977.0711 |
4.5200 KRW |
4.4200 KRW |
4.5300 KRW |
4.4600 KRW |
| 2022-12-24 |
4.4880 KRW |
117,320,844.3397 |
4.4600 KRW |
4.4400 KRW |
4.5500 KRW |
4.5000 KRW |
| 2022-12-23 |
4.4228 KRW |
119,174,154.1342 |
4.4300 KRW |
4.3100 KRW |
4.4900 KRW |
4.4800 KRW |
| 2022-12-22 |
4.4224 KRW |
186,540,320.1909 |
4.5000 KRW |
4.3300 KRW |
4.5300 KRW |
4.4600 KRW |
| 2022-12-21 |
4.5911 KRW |
939,269,186.0218 |
4.4600 KRW |
4.4000 KRW |
4.7700 KRW |
4.5300 KRW |
| 2022-12-20 |
4.4032 KRW |
230,051,982.4754 |
4.2800 KRW |
4.1900 KRW |
4.4900 KRW |
4.4900 KRW |
| 2022-12-19 |
4.3243 KRW |
203,399,264.5603 |
4.4900 KRW |
4.1200 KRW |
4.4900 KRW |
4.2700 KRW |
| 2022-12-18 |
4.4982 KRW |
215,065,968.7393 |
4.4500 KRW |
4.3600 KRW |
4.6000 KRW |
4.4700 KRW |
| 2022-12-17 |
4.4205 KRW |
193,140,296.0377 |
4.5200 KRW |
4.2900 KRW |
4.6700 KRW |
4.4500 KRW |
| 2022-12-16 |
4.7722 KRW |
451,766,844.9535 |
4.8600 KRW |
4.4100 KRW |
4.9800 KRW |
4.5100 KRW |
| 2022-12-15 |
4.9358 KRW |
358,056,392.4916 |
4.9500 KRW |
4.8600 KRW |
5.0500 KRW |
4.8700 KRW |
| 2022-12-14 |
5.0080 KRW |
292,512,307.6375 |
5.0800 KRW |
4.9300 KRW |
5.0900 KRW |
4.9500 KRW |
| 2022-12-13 |
5.0105 KRW |
1,214,815,278.6905 |
4.9700 KRW |
4.8100 KRW |
5.1500 KRW |
5.1000 KRW |
| 2022-12-12 |
4.9333 KRW |
265,295,748.2828 |
5.0500 KRW |
4.8200 KRW |
5.0500 KRW |
4.9700 KRW |
| 2022-12-11 |
5.0978 KRW |
339,523,011.8874 |
5.1900 KRW |
5.0200 KRW |
5.1900 KRW |
5.0600 KRW |
| 2022-12-10 |
5.3223 KRW |
1,421,653,606.3902 |
5.1900 KRW |
5.1200 KRW |
5.5100 KRW |
5.1900 KRW |
| 2022-12-09 |
5.1659 KRW |
830,297,498.9466 |
5.0800 KRW |
4.9900 KRW |
5.2800 KRW |
5.2100 KRW |
| 2022-12-08 |
5.0681 KRW |
558,333,270.0253 |
5.0600 KRW |
4.9300 KRW |
5.1800 KRW |
5.0600 KRW |
| 2022-12-07 |
4.9938 KRW |
756,591,579.7108 |
5.0800 KRW |
4.7400 KRW |
5.1500 KRW |
5.0500 KRW |
| 2022-12-06 |
5.0474 KRW |
150,029,158.9179 |
5.0800 KRW |
4.9800 KRW |
5.1000 KRW |
5.0900 KRW |
| 2022-12-05 |
5.0964 KRW |
337,376,312.4961 |
5.1500 KRW |
5.0100 KRW |
5.2000 KRW |
5.0800 KRW |