Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-08 |
11.1689 KRW |
367,897,759.7199 |
11.6000 KRW |
10.6000 KRW |
11.7000 KRW |
11.1000 KRW |
| 2022-02-07 |
11.2963 KRW |
432,700,924.3388 |
11.2000 KRW |
11.0000 KRW |
11.7000 KRW |
11.6000 KRW |
| 2022-02-06 |
11.3706 KRW |
476,064,466.1265 |
11.5000 KRW |
10.8000 KRW |
11.7000 KRW |
11.3000 KRW |
| 2022-02-05 |
11.3502 KRW |
548,460,246.5886 |
11.1000 KRW |
11.1000 KRW |
11.5000 KRW |
11.4000 KRW |
| 2022-02-04 |
10.6119 KRW |
445,240,258.3639 |
10.6000 KRW |
10.2000 KRW |
11.1000 KRW |
11.0000 KRW |
| 2022-02-03 |
10.3105 KRW |
1,057,883,265.8101 |
9.8600 KRW |
9.8500 KRW |
11.0000 KRW |
10.5000 KRW |
| 2022-02-02 |
9.9891 KRW |
423,033,844.4242 |
9.9400 KRW |
9.7800 KRW |
10.3000 KRW |
9.9000 KRW |
| 2022-02-01 |
9.8222 KRW |
116,959,355.7842 |
9.9000 KRW |
9.6600 KRW |
9.9700 KRW |
9.9000 KRW |
| 2022-01-31 |
9.6908 KRW |
235,376,718.1534 |
9.9000 KRW |
9.4900 KRW |
9.9600 KRW |
9.8800 KRW |
| 2022-01-30 |
9.9424 KRW |
240,785,887.7108 |
10.0000 KRW |
9.7000 KRW |
10.2000 KRW |
9.8700 KRW |
| 2022-01-29 |
9.9883 KRW |
292,354,416.7513 |
10.0000 KRW |
9.8300 KRW |
10.2000 KRW |
10.0000 KRW |
| 2022-01-28 |
9.8025 KRW |
996,881,941.7147 |
9.5900 KRW |
9.4400 KRW |
10.1000 KRW |
9.9700 KRW |
| 2022-01-27 |
9.3326 KRW |
382,407,578.4085 |
9.4400 KRW |
8.9500 KRW |
9.6500 KRW |
9.4600 KRW |
| 2022-01-26 |
9.6764 KRW |
2,595,612,236.6442 |
8.7300 KRW |
8.4300 KRW |
10.3000 KRW |
9.3600 KRW |
| 2022-01-25 |
8.5765 KRW |
103,756,571.0361 |
8.8000 KRW |
8.3200 KRW |
8.8000 KRW |
8.7000 KRW |
| 2022-01-24 |
8.4786 KRW |
297,805,910.0595 |
9.3100 KRW |
7.9800 KRW |
9.4500 KRW |
8.7800 KRW |
| 2022-01-23 |
9.1266 KRW |
209,154,839.2046 |
8.9200 KRW |
8.8200 KRW |
9.4500 KRW |
9.2600 KRW |
| 2022-01-22 |
9.1007 KRW |
485,804,480.5825 |
9.5900 KRW |
8.4900 KRW |
9.8000 KRW |
8.8600 KRW |
| 2022-01-21 |
10.1888 KRW |
382,502,503.2315 |
10.7000 KRW |
9.4000 KRW |
10.8000 KRW |
9.5500 KRW |
| 2022-01-20 |
11.0484 KRW |
201,318,576.9936 |
11.0000 KRW |
10.6000 KRW |
11.4000 KRW |
10.6000 KRW |
| 2022-01-19 |
11.0646 KRW |
206,666,197.1460 |
11.3000 KRW |
10.6000 KRW |
11.6000 KRW |
11.1000 KRW |
| 2022-01-18 |
11.4046 KRW |
252,227,273.8392 |
12.0000 KRW |
11.1000 KRW |
12.1000 KRW |
11.5000 KRW |
| 2022-01-17 |
12.0670 KRW |
194,145,842.6187 |
12.4000 KRW |
11.8000 KRW |
12.5000 KRW |
11.9000 KRW |
| 2022-01-16 |
12.1299 KRW |
126,098,565.9425 |
12.3000 KRW |
12.0000 KRW |
12.4000 KRW |
12.3000 KRW |
| 2022-01-15 |
12.1087 KRW |
154,094,479.3142 |
12.2000 KRW |
12.0000 KRW |
12.4000 KRW |
12.2000 KRW |
| 2022-01-14 |
11.8076 KRW |
491,651,471.5251 |
11.4000 KRW |
11.4000 KRW |
12.3000 KRW |
12.0000 KRW |
| 2022-01-13 |
11.8858 KRW |
291,312,473.1437 |
12.0000 KRW |
11.4000 KRW |
12.1000 KRW |
11.5000 KRW |
| 2022-01-12 |
11.6285 KRW |
257,710,338.9696 |
11.6000 KRW |
11.3000 KRW |
12.0000 KRW |
11.9000 KRW |
| 2022-01-11 |
11.2392 KRW |
263,913,600.9956 |
11.4000 KRW |
10.9000 KRW |
11.7000 KRW |
11.7000 KRW |
| 2022-01-10 |
11.3621 KRW |
331,119,129.5256 |
12.0000 KRW |
10.6000 KRW |
12.2000 KRW |
11.3000 KRW |
| 2022-01-09 |
11.9863 KRW |
127,070,861.8883 |
12.1000 KRW |
11.7000 KRW |
12.2000 KRW |
12.1000 KRW |
| 2022-01-08 |
11.9518 KRW |
116,792,733.1970 |
11.9000 KRW |
11.6000 KRW |
12.2000 KRW |
12.1000 KRW |
| 2022-01-07 |
12.0109 KRW |
399,006,245.3780 |
12.7000 KRW |
11.6000 KRW |
12.7000 KRW |
12.0000 KRW |
| 2022-01-06 |
12.8773 KRW |
1,016,161,280.2820 |
12.7000 KRW |
12.1000 KRW |
14.3000 KRW |
12.6000 KRW |
| 2022-01-05 |
13.3952 KRW |
536,072,748.1264 |
13.4000 KRW |
12.1000 KRW |
14.3000 KRW |
12.8000 KRW |
| 2022-01-04 |
13.5583 KRW |
342,126,419.4327 |
14.1000 KRW |
13.0000 KRW |
14.4000 KRW |
13.5000 KRW |
| 2022-01-03 |
14.0963 KRW |
1,055,087,892.4760 |
13.5000 KRW |
13.3000 KRW |
14.7000 KRW |
14.0000 KRW |
| 2022-01-02 |
13.2726 KRW |
494,515,035.2089 |
12.7000 KRW |
12.5000 KRW |
13.9000 KRW |
13.5000 KRW |
| 2022-01-01 |
12.5330 KRW |
62,669,598.7956 |
12.5000 KRW |
12.4000 KRW |
12.7000 KRW |
12.5000 KRW |
| 2021-12-31 |
12.4519 KRW |
137,517,571.1223 |
12.4000 KRW |
12.2000 KRW |
12.7000 KRW |
12.4000 KRW |
| 2021-12-30 |
12.2392 KRW |
189,058,608.6626 |
12.4000 KRW |
11.9000 KRW |
12.6000 KRW |
12.5000 KRW |
| 2021-12-29 |
12.5411 KRW |
244,010,312.6671 |
12.8000 KRW |
12.1000 KRW |
13.0000 KRW |
12.3000 KRW |
| 2021-12-28 |
13.2467 KRW |
414,919,567.9058 |
13.8000 KRW |
12.6000 KRW |
13.9000 KRW |
12.8000 KRW |
| 2021-12-27 |
13.8145 KRW |
246,214,487.7263 |
13.8000 KRW |
13.6000 KRW |
14.1000 KRW |
13.9000 KRW |
| 2021-12-26 |
13.7160 KRW |
150,926,562.3985 |
13.9000 KRW |
13.5000 KRW |
14.0000 KRW |
13.9000 KRW |
| 2021-12-25 |
13.9209 KRW |
152,365,659.7491 |
13.9000 KRW |
13.7000 KRW |
14.2000 KRW |
14.0000 KRW |
| 2021-12-24 |
14.0640 KRW |
661,357,496.1678 |
13.7000 KRW |
13.3000 KRW |
14.6000 KRW |
13.9000 KRW |
| 2021-12-23 |
13.0851 KRW |
446,500,679.6479 |
13.1000 KRW |
12.7000 KRW |
13.6000 KRW |
13.5000 KRW |
| 2021-12-22 |
13.1127 KRW |
195,652,644.0313 |
13.1000 KRW |
12.9000 KRW |
13.3000 KRW |
13.1000 KRW |
| 2021-12-21 |
12.8177 KRW |
181,630,782.0429 |
12.7000 KRW |
12.4000 KRW |
13.2000 KRW |
13.0000 KRW |