Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
9.4935 KRW |
397,104,490.1979 |
9.7500 KRW |
9.2300 KRW |
9.7900 KRW |
9.4100 KRW |
| 2022-02-26 |
9.6765 KRW |
1,514,702,595.7207 |
9.7500 KRW |
9.2800 KRW |
10.1000 KRW |
9.6900 KRW |
| 2022-02-25 |
9.0058 KRW |
683,048,635.6395 |
8.8400 KRW |
8.5800 KRW |
9.5200 KRW |
9.3100 KRW |
| 2022-02-24 |
8.9635 KRW |
3,738,085,141.1133 |
8.9500 KRW |
8.1000 KRW |
9.7400 KRW |
8.7400 KRW |
| 2022-02-23 |
8.8826 KRW |
249,977,558.7711 |
8.8400 KRW |
8.6000 KRW |
9.1600 KRW |
8.7800 KRW |
| 2022-02-22 |
8.6546 KRW |
422,614,671.2790 |
8.6300 KRW |
8.1200 KRW |
9.1800 KRW |
8.7500 KRW |
| 2022-02-21 |
9.4150 KRW |
810,959,082.8475 |
9.2000 KRW |
8.6700 KRW |
10.0000 KRW |
8.6900 KRW |
| 2022-02-20 |
9.0787 KRW |
136,872,625.7560 |
9.3200 KRW |
8.8600 KRW |
9.3200 KRW |
9.1800 KRW |
| 2022-02-19 |
9.2690 KRW |
111,534,180.7738 |
9.4100 KRW |
9.0200 KRW |
9.4800 KRW |
9.2500 KRW |
| 2022-02-18 |
9.6457 KRW |
448,674,017.4419 |
9.5500 KRW |
9.2000 KRW |
10.1000 KRW |
9.3500 KRW |
| 2022-02-17 |
9.9588 KRW |
294,917,336.4248 |
10.3000 KRW |
9.4400 KRW |
10.4000 KRW |
9.5500 KRW |
| 2022-02-16 |
10.3442 KRW |
305,263,576.3138 |
10.6000 KRW |
10.1000 KRW |
10.6000 KRW |
10.3000 KRW |
| 2022-02-15 |
10.2432 KRW |
197,052,622.3914 |
9.9300 KRW |
9.8300 KRW |
10.5000 KRW |
10.5000 KRW |
| 2022-02-14 |
9.8609 KRW |
182,582,929.9234 |
10.0000 KRW |
9.6800 KRW |
10.1000 KRW |
9.9600 KRW |
| 2022-02-13 |
10.1366 KRW |
158,044,211.6127 |
10.1000 KRW |
9.9900 KRW |
10.3000 KRW |
10.1000 KRW |
| 2022-02-12 |
10.2240 KRW |
251,530,441.5055 |
10.5000 KRW |
9.9600 KRW |
10.6000 KRW |
10.1000 KRW |
| 2022-02-11 |
10.7446 KRW |
196,051,309.6835 |
10.9000 KRW |
10.3000 KRW |
11.0000 KRW |
10.4000 KRW |
| 2022-02-10 |
11.0650 KRW |
441,001,616.6861 |
11.4000 KRW |
10.6000 KRW |
11.6000 KRW |
11.0000 KRW |
| 2022-02-09 |
11.3824 KRW |
573,604,376.4829 |
11.1000 KRW |
11.0000 KRW |
11.7000 KRW |
11.5000 KRW |