Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
7.5739 KRW |
669,260,625.4577 |
7.5900 KRW |
7.0300 KRW |
8.0600 KRW |
7.8100 KRW |
| 2022-05-18 |
8.2378 KRW |
596,360,862.1864 |
8.8000 KRW |
7.6300 KRW |
8.8500 KRW |
7.6400 KRW |
| 2022-05-17 |
8.6302 KRW |
727,007,424.6977 |
8.7700 KRW |
8.4000 KRW |
8.9300 KRW |
8.8500 KRW |
| 2022-05-16 |
9.1804 KRW |
3,566,412,361.6009 |
8.8200 KRW |
8.4000 KRW |
9.9000 KRW |
8.8700 KRW |
| 2022-05-15 |
9.1974 KRW |
3,350,939,877.8130 |
8.2900 KRW |
7.9200 KRW |
10.0000 KRW |
8.7600 KRW |
| 2022-05-14 |
7.8479 KRW |
502,727,923.0203 |
7.5900 KRW |
7.2700 KRW |
8.4500 KRW |
8.1000 KRW |
| 2022-05-13 |
7.3691 KRW |
748,438,969.9568 |
6.7800 KRW |
6.7600 KRW |
7.8800 KRW |
7.5500 KRW |
| 2022-05-12 |
6.7338 KRW |
463,799,621.6229 |
7.4600 KRW |
6.2500 KRW |
7.6200 KRW |
6.7600 KRW |
| 2022-05-11 |
8.3705 KRW |
768,816,827.5321 |
9.3300 KRW |
7.3000 KRW |
9.5500 KRW |
7.4700 KRW |
| 2022-05-10 |
8.9221 KRW |
610,077,636.4476 |
8.7300 KRW |
8.1100 KRW |
9.5000 KRW |
8.9700 KRW |
| 2022-05-09 |
9.3914 KRW |
490,353,073.6509 |
10.1000 KRW |
8.6900 KRW |
10.2000 KRW |
8.8000 KRW |
| 2022-05-08 |
10.1111 KRW |
376,166,679.1396 |
10.4000 KRW |
9.9100 KRW |
10.6000 KRW |
9.9900 KRW |
| 2022-05-07 |
10.5946 KRW |
262,473,267.2297 |
10.8000 KRW |
10.3000 KRW |
11.1000 KRW |
10.5000 KRW |
| 2022-05-06 |
10.6703 KRW |
516,791,345.4106 |
11.1000 KRW |
10.3000 KRW |
11.1000 KRW |
10.9000 KRW |
| 2022-05-05 |
11.5869 KRW |
772,428,211.8617 |
12.1000 KRW |
10.9000 KRW |
12.2000 KRW |
11.2000 KRW |
| 2022-05-04 |
11.5141 KRW |
685,374,702.4655 |
11.4000 KRW |
11.1000 KRW |
12.1000 KRW |
12.1000 KRW |
| 2022-05-03 |
11.5027 KRW |
251,669,175.7538 |
11.6000 KRW |
11.3000 KRW |
11.8000 KRW |
11.4000 KRW |
| 2022-05-02 |
11.5170 KRW |
608,109,926.6244 |
11.6000 KRW |
11.2000 KRW |
11.9000 KRW |
11.6000 KRW |
| 2022-05-01 |
11.4848 KRW |
1,203,542,913.7997 |
11.2000 KRW |
11.1000 KRW |
12.2000 KRW |
11.6000 KRW |
| 2022-04-30 |
11.9398 KRW |
406,021,928.6729 |
12.2000 KRW |
11.3000 KRW |
12.5000 KRW |
11.3000 KRW |
| 2022-04-29 |
12.4269 KRW |
437,002,647.2536 |
12.8000 KRW |
12.1000 KRW |
12.8000 KRW |
12.2000 KRW |
| 2022-04-28 |
12.7751 KRW |
952,614,001.5021 |
13.1000 KRW |
12.4000 KRW |
13.2000 KRW |
12.7000 KRW |
| 2022-04-27 |
12.7136 KRW |
3,261,905,692.4586 |
12.2000 KRW |
12.1000 KRW |
13.7000 KRW |
12.8000 KRW |
| 2022-04-26 |
12.4186 KRW |
542,754,831.7713 |
12.8000 KRW |
12.0000 KRW |
12.8000 KRW |
12.0000 KRW |
| 2022-04-25 |
12.2732 KRW |
736,951,070.3913 |
13.0000 KRW |
11.8000 KRW |
13.0000 KRW |
12.8000 KRW |
| 2022-04-24 |
12.9990 KRW |
451,815,520.7467 |
13.3000 KRW |
12.6000 KRW |
13.4000 KRW |
13.0000 KRW |
| 2022-04-23 |
13.1393 KRW |
445,289,487.5887 |
13.5000 KRW |
13.0000 KRW |
13.5000 KRW |
13.4000 KRW |
| 2022-04-22 |
13.5911 KRW |
770,385,011.4992 |
13.9000 KRW |
13.2000 KRW |
13.9000 KRW |
13.5000 KRW |
| 2022-04-21 |
14.2086 KRW |
1,842,608,367.3636 |
14.2000 KRW |
13.7000 KRW |
14.8000 KRW |
13.7000 KRW |
| 2022-04-20 |
14.4393 KRW |
1,604,417,441.7325 |
15.1000 KRW |
14.0000 KRW |
15.1000 KRW |
14.2000 KRW |
| 2022-04-19 |
15.1526 KRW |
3,603,887,916.0320 |
15.4000 KRW |
14.6000 KRW |
16.0000 KRW |
15.1000 KRW |
| 2022-04-18 |
15.2535 KRW |
12,038,243,131.2050 |
15.0000 KRW |
13.6000 KRW |
16.9000 KRW |
15.4000 KRW |
| 2022-04-17 |
16.8839 KRW |
10,797,164,102.9380 |
16.2000 KRW |
14.7000 KRW |
18.4000 KRW |
14.8000 KRW |
| 2022-04-16 |
16.1415 KRW |
8,336,896,817.2038 |
14.9000 KRW |
14.5000 KRW |
17.3000 KRW |
16.4000 KRW |
| 2022-04-15 |
14.7201 KRW |
6,211,703,502.0653 |
13.3000 KRW |
12.9000 KRW |
15.6000 KRW |
14.8000 KRW |
| 2022-04-14 |
13.5544 KRW |
798,017,966.4380 |
13.7000 KRW |
12.9000 KRW |
14.0000 KRW |
13.3000 KRW |
| 2022-04-13 |
13.3913 KRW |
1,364,677,339.1347 |
13.0000 KRW |
12.7000 KRW |
14.1000 KRW |
13.6000 KRW |
| 2022-04-12 |
12.4263 KRW |
769,252,113.9520 |
12.3000 KRW |
11.8000 KRW |
13.0000 KRW |
12.9000 KRW |
| 2022-04-11 |
12.8965 KRW |
666,789,503.3168 |
13.6000 KRW |
12.2000 KRW |
13.9000 KRW |
12.4000 KRW |
| 2022-04-10 |
13.5695 KRW |
269,800,702.6354 |
13.9000 KRW |
13.3000 KRW |
14.0000 KRW |
13.5000 KRW |
| 2022-04-09 |
13.5993 KRW |
377,724,915.9698 |
13.9000 KRW |
13.3000 KRW |
13.9000 KRW |
13.7000 KRW |
| 2022-04-08 |
14.1268 KRW |
784,130,734.9933 |
14.6000 KRW |
13.7000 KRW |
14.6000 KRW |
13.9000 KRW |
| 2022-04-07 |
14.1348 KRW |
1,406,385,906.4275 |
13.9000 KRW |
13.5000 KRW |
14.6000 KRW |
14.5000 KRW |
| 2022-04-06 |
13.9466 KRW |
1,387,339,035.4620 |
15.2000 KRW |
13.2000 KRW |
15.2000 KRW |
13.7000 KRW |
| 2022-04-05 |
15.2666 KRW |
4,691,117,871.2016 |
14.6000 KRW |
14.5000 KRW |
16.5000 KRW |
14.9000 KRW |
| 2022-04-04 |
15.0126 KRW |
2,050,083,937.5144 |
15.9000 KRW |
14.4000 KRW |
16.0000 KRW |
14.8000 KRW |
| 2022-04-03 |
16.5840 KRW |
5,082,927,858.8102 |
17.7000 KRW |
15.7000 KRW |
17.9000 KRW |
15.9000 KRW |
| 2022-04-02 |
21.6799 KRW |
51,501,344,627.5160 |
14.4000 KRW |
13.9000 KRW |
26.1000 KRW |
17.6000 KRW |
| 2022-04-01 |
13.7285 KRW |
3,182,367,109.8590 |
12.8000 KRW |
12.8000 KRW |
14.9000 KRW |
14.6000 KRW |
| 2022-03-31 |
12.5268 KRW |
1,194,852,053.7292 |
12.5000 KRW |
12.0000 KRW |
13.0000 KRW |
12.9000 KRW |