Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
4.5071 KRW |
475,096,459.5977 |
4.4460 KRW |
4.3020 KRW |
4.6490 KRW |
4.3810 KRW |
| 2024-10-01 |
4.5572 KRW |
231,998,580.2124 |
4.5850 KRW |
4.4430 KRW |
4.6680 KRW |
4.4430 KRW |
| 2024-09-30 |
4.6450 KRW |
227,059,453.4332 |
4.7600 KRW |
4.5930 KRW |
4.7700 KRW |
4.6360 KRW |
| 2024-09-29 |
4.7554 KRW |
136,843,041.3439 |
4.7830 KRW |
4.7130 KRW |
4.7960 KRW |
4.7600 KRW |
| 2024-09-28 |
4.8264 KRW |
273,735,658.1986 |
4.8920 KRW |
4.7450 KRW |
4.9140 KRW |
4.7670 KRW |
| 2024-09-27 |
4.8737 KRW |
277,656,443.7040 |
4.9010 KRW |
4.8260 KRW |
4.9310 KRW |
4.9000 KRW |
| 2024-09-26 |
4.8334 KRW |
434,238,159.6097 |
4.9370 KRW |
4.7510 KRW |
4.9800 KRW |
4.9080 KRW |
| 2024-09-25 |
4.9848 KRW |
2,002,091,336.7485 |
4.8400 KRW |
4.7170 KRW |
5.3100 KRW |
4.9050 KRW |
| 2024-09-24 |
4.8121 KRW |
574,029,424.4066 |
4.9050 KRW |
4.7030 KRW |
4.9460 KRW |
4.8360 KRW |
| 2024-09-23 |
4.7933 KRW |
852,842,189.4737 |
4.6300 KRW |
4.5450 KRW |
4.9400 KRW |
4.8970 KRW |
| 2024-09-22 |
4.6446 KRW |
338,155,410.3020 |
4.7840 KRW |
4.5270 KRW |
4.7990 KRW |
4.5710 KRW |
| 2024-09-21 |
4.7137 KRW |
686,192,200.7573 |
4.5910 KRW |
4.5460 KRW |
4.8350 KRW |
4.8000 KRW |
| 2024-09-20 |
4.5152 KRW |
730,832,089.7721 |
4.3950 KRW |
4.3900 KRW |
4.6180 KRW |
4.5720 KRW |
| 2024-09-19 |
4.3239 KRW |
230,854,081.0292 |
4.2710 KRW |
4.2380 KRW |
4.4270 KRW |
4.4040 KRW |
| 2024-09-18 |
4.2541 KRW |
174,466,571.3500 |
4.2800 KRW |
4.2130 KRW |
4.3330 KRW |
4.2460 KRW |
| 2024-09-17 |
4.2578 KRW |
291,631,688.5255 |
4.1930 KRW |
4.1770 KRW |
4.3300 KRW |
4.2690 KRW |
| 2024-09-16 |
4.2876 KRW |
570,875,271.7812 |
4.2110 KRW |
4.1440 KRW |
4.4300 KRW |
4.2190 KRW |
| 2024-09-15 |
4.2433 KRW |
85,400,584.0457 |
4.2400 KRW |
4.2150 KRW |
4.2760 KRW |
4.2160 KRW |
| 2024-09-14 |
4.2373 KRW |
112,583,499.6779 |
4.2790 KRW |
4.2130 KRW |
4.2790 KRW |
4.2490 KRW |
| 2024-09-13 |
4.2428 KRW |
408,059,383.0367 |
4.1710 KRW |
4.1710 KRW |
4.3320 KRW |
4.2650 KRW |
| 2024-09-12 |
4.1590 KRW |
91,421,652.0744 |
4.1320 KRW |
4.1300 KRW |
4.1920 KRW |
4.1700 KRW |
| 2024-09-11 |
4.1406 KRW |
159,823,757.4240 |
4.1950 KRW |
4.1000 KRW |
4.2160 KRW |
4.1490 KRW |
| 2024-09-10 |
4.1953 KRW |
399,216,999.6779 |
4.1630 KRW |
4.1220 KRW |
4.2500 KRW |
4.1930 KRW |
| 2024-09-09 |
4.1057 KRW |
95,857,591.8158 |
4.0520 KRW |
4.0510 KRW |
4.2000 KRW |
4.1870 KRW |
| 2024-09-08 |
4.0295 KRW |
62,644,443.1703 |
4.0090 KRW |
3.9990 KRW |
4.0910 KRW |
4.0490 KRW |
| 2024-09-07 |
4.0118 KRW |
56,959,320.5127 |
3.9990 KRW |
3.9570 KRW |
4.0990 KRW |
4.0610 KRW |
| 2024-09-06 |
4.0272 KRW |
153,318,072.2005 |
4.0750 KRW |
3.9070 KRW |
4.1050 KRW |
3.9550 KRW |
| 2024-09-05 |
4.1371 KRW |
209,884,673.6741 |
4.1270 KRW |
4.0690 KRW |
4.2340 KRW |
4.1060 KRW |
| 2024-09-04 |
4.0937 KRW |
379,692,824.5018 |
4.1020 KRW |
3.9760 KRW |
4.1790 KRW |
4.1310 KRW |
| 2024-09-03 |
4.2216 KRW |
181,629,297.9812 |
4.2630 KRW |
4.1160 KRW |
4.3230 KRW |
4.1180 KRW |
| 2024-09-02 |
4.2105 KRW |
212,146,227.9913 |
4.2570 KRW |
4.1470 KRW |
4.2840 KRW |
4.2800 KRW |
| 2024-09-01 |
4.3708 KRW |
359,016,377.6318 |
4.4530 KRW |
4.2250 KRW |
4.5600 KRW |
4.2300 KRW |
| 2024-08-31 |
4.4060 KRW |
716,913,541.0603 |
4.2500 KRW |
4.2410 KRW |
4.5040 KRW |
4.4160 KRW |
| 2024-08-30 |
4.2437 KRW |
166,726,520.5771 |
4.3060 KRW |
4.1780 KRW |
4.3490 KRW |
4.2560 KRW |
| 2024-08-29 |
4.2925 KRW |
92,024,295.0931 |
4.2900 KRW |
4.2540 KRW |
4.3550 KRW |
4.2770 KRW |
| 2024-08-28 |
4.3749 KRW |
478,892,695.6930 |
4.3560 KRW |
4.1940 KRW |
4.4910 KRW |
4.2900 KRW |
| 2024-08-27 |
4.4310 KRW |
173,741,097.7164 |
4.5000 KRW |
4.2950 KRW |
4.5370 KRW |
4.3220 KRW |
| 2024-08-26 |
4.6150 KRW |
602,345,250.8767 |
4.5900 KRW |
4.4840 KRW |
4.7140 KRW |
4.5050 KRW |
| 2024-08-25 |
4.6459 KRW |
306,149,505.1628 |
4.6650 KRW |
4.5700 KRW |
4.7350 KRW |
4.6060 KRW |
| 2024-08-24 |
4.6302 KRW |
215,590,465.4240 |
4.6340 KRW |
4.5800 KRW |
4.6730 KRW |
4.6720 KRW |
| 2024-08-23 |
4.5635 KRW |
261,276,681.3610 |
4.5140 KRW |
4.4990 KRW |
4.6590 KRW |
4.6440 KRW |
| 2024-08-22 |
4.5110 KRW |
206,766,815.2575 |
4.5020 KRW |
4.4690 KRW |
4.5890 KRW |
4.5110 KRW |
| 2024-08-21 |
4.4628 KRW |
167,783,986.6019 |
4.4610 KRW |
4.4030 KRW |
4.5150 KRW |
4.5150 KRW |
| 2024-08-20 |
4.4462 KRW |
271,457,356.7964 |
4.4670 KRW |
4.3860 KRW |
4.5120 KRW |
4.4480 KRW |
| 2024-08-19 |
4.5459 KRW |
1,914,097,180.2392 |
4.4080 KRW |
4.3780 KRW |
4.6740 KRW |
4.4500 KRW |
| 2024-08-18 |
4.4320 KRW |
159,810,307.8184 |
4.4530 KRW |
4.4060 KRW |
4.4840 KRW |
4.4160 KRW |
| 2024-08-17 |
4.4683 KRW |
825,646,763.6364 |
4.3890 KRW |
4.3800 KRW |
4.5490 KRW |
4.4430 KRW |
| 2024-08-16 |
4.3724 KRW |
129,847,673.8381 |
4.4260 KRW |
4.3390 KRW |
4.4260 KRW |
4.3840 KRW |
| 2024-08-15 |
4.4984 KRW |
683,459,968.9849 |
4.4030 KRW |
4.3570 KRW |
4.5890 KRW |
4.4060 KRW |
| 2024-08-14 |
4.4544 KRW |
231,292,058.2127 |
4.4890 KRW |
4.3390 KRW |
4.5700 KRW |
4.4110 KRW |