Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-30 |
12.6377 KRW |
3,491,257,406.0471 |
12.2000 KRW |
11.9000 KRW |
13.7000 KRW |
12.5000 KRW |
| 2022-03-29 |
12.1513 KRW |
1,199,304,857.2124 |
11.7000 KRW |
11.7000 KRW |
12.7000 KRW |
12.0000 KRW |
| 2022-03-28 |
11.6962 KRW |
628,969,937.4647 |
11.6000 KRW |
11.2000 KRW |
12.0000 KRW |
11.9000 KRW |
| 2022-03-27 |
11.6829 KRW |
2,656,872,638.0904 |
10.9000 KRW |
10.9000 KRW |
12.5000 KRW |
11.6000 KRW |
| 2022-03-26 |
10.5456 KRW |
322,557,110.4461 |
10.5000 KRW |
10.2000 KRW |
11.1000 KRW |
10.9000 KRW |
| 2022-03-25 |
10.3438 KRW |
348,491,731.8665 |
10.3000 KRW |
10.2000 KRW |
10.5000 KRW |
10.4000 KRW |
| 2022-03-24 |
10.2525 KRW |
315,540,847.8713 |
10.4000 KRW |
10.1000 KRW |
10.4000 KRW |
10.3000 KRW |
| 2022-03-23 |
10.1697 KRW |
256,517,188.0637 |
10.3000 KRW |
10.0000 KRW |
10.4000 KRW |
10.3000 KRW |
| 2022-03-22 |
10.1615 KRW |
464,473,199.4293 |
9.9000 KRW |
9.8800 KRW |
10.4000 KRW |
10.3000 KRW |
| 2022-03-21 |
9.8555 KRW |
252,535,883.4334 |
9.8500 KRW |
9.7200 KRW |
9.9600 KRW |
9.8900 KRW |
| 2022-03-20 |
9.9387 KRW |
274,873,425.1523 |
10.1000 KRW |
9.8100 KRW |
10.1000 KRW |
9.8900 KRW |
| 2022-03-19 |
9.9503 KRW |
713,008,216.1099 |
9.8500 KRW |
9.7400 KRW |
10.1000 KRW |
10.0000 KRW |
| 2022-03-18 |
9.7332 KRW |
436,993,104.1439 |
9.6600 KRW |
9.5100 KRW |
9.8800 KRW |
9.7800 KRW |
| 2022-03-17 |
9.6075 KRW |
241,335,540.5219 |
9.7500 KRW |
9.4700 KRW |
9.7600 KRW |
9.6700 KRW |
| 2022-03-16 |
9.7885 KRW |
910,886,761.5630 |
9.6400 KRW |
9.5500 KRW |
10.1000 KRW |
9.7500 KRW |
| 2022-03-15 |
9.9137 KRW |
1,815,140,074.3088 |
9.7600 KRW |
9.6000 KRW |
10.2000 KRW |
9.6200 KRW |
| 2022-03-14 |
9.6949 KRW |
2,613,973,734.6683 |
9.3700 KRW |
9.1000 KRW |
9.9700 KRW |
9.7300 KRW |
| 2022-03-13 |
9.4146 KRW |
318,105,527.1162 |
9.4100 KRW |
9.1500 KRW |
9.6900 KRW |
9.3400 KRW |
| 2022-03-12 |
9.3940 KRW |
116,104,364.4979 |
9.4100 KRW |
9.3300 KRW |
9.5800 KRW |
9.4100 KRW |
| 2022-03-11 |
9.6672 KRW |
1,095,703,668.7994 |
9.5300 KRW |
9.2700 KRW |
10.3000 KRW |
9.4400 KRW |
| 2022-03-10 |
9.4571 KRW |
239,572,532.1428 |
9.8000 KRW |
9.2900 KRW |
9.8100 KRW |
9.5300 KRW |
| 2022-03-09 |
9.6391 KRW |
285,352,699.0819 |
9.5800 KRW |
9.4800 KRW |
9.8000 KRW |
9.8000 KRW |
| 2022-03-08 |
9.6331 KRW |
837,741,102.3349 |
9.4700 KRW |
9.3900 KRW |
9.8500 KRW |
9.5800 KRW |
| 2022-03-07 |
9.4915 KRW |
1,937,644,878.3365 |
9.5700 KRW |
8.9200 KRW |
9.8700 KRW |
9.4500 KRW |
| 2022-03-06 |
9.6186 KRW |
1,166,832,714.0064 |
9.7400 KRW |
9.2900 KRW |
10.1000 KRW |
9.4500 KRW |
| 2022-03-05 |
9.7094 KRW |
4,187,374,075.6710 |
9.0600 KRW |
9.0200 KRW |
10.2000 KRW |
9.7400 KRW |
| 2022-03-04 |
9.2642 KRW |
232,662,770.0180 |
9.5200 KRW |
9.0100 KRW |
9.5200 KRW |
9.0600 KRW |
| 2022-03-03 |
9.5585 KRW |
205,027,407.0902 |
9.9000 KRW |
9.3400 KRW |
9.9200 KRW |
9.4900 KRW |
| 2022-03-02 |
9.7866 KRW |
376,733,465.0441 |
10.1000 KRW |
9.4900 KRW |
10.1000 KRW |
9.8300 KRW |
| 2022-03-01 |
9.9832 KRW |
445,230,097.8717 |
10.0000 KRW |
9.8000 KRW |
10.2000 KRW |
10.0000 KRW |
| 2022-02-28 |
9.5756 KRW |
684,396,135.9200 |
9.4200 KRW |
9.2800 KRW |
10.1000 KRW |
9.9900 KRW |