Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-20 |
12.7180 KRW |
206,737,965.6622 |
13.2000 KRW |
12.1000 KRW |
13.3000 KRW |
12.7000 KRW |
| 2021-12-19 |
13.3145 KRW |
205,211,886.6463 |
13.4000 KRW |
13.1000 KRW |
13.6000 KRW |
13.2000 KRW |
| 2021-12-18 |
13.2107 KRW |
278,125,722.8158 |
13.2000 KRW |
13.0000 KRW |
13.5000 KRW |
13.3000 KRW |
| 2021-12-17 |
13.2583 KRW |
331,026,097.8935 |
13.3000 KRW |
12.9000 KRW |
13.7000 KRW |
13.3000 KRW |
| 2021-12-16 |
13.6768 KRW |
405,053,347.6839 |
13.5000 KRW |
13.2000 KRW |
14.1000 KRW |
13.4000 KRW |
| 2021-12-15 |
12.6981 KRW |
332,305,287.4051 |
12.7000 KRW |
11.9000 KRW |
13.5000 KRW |
13.4000 KRW |
| 2021-12-14 |
12.4657 KRW |
413,144,503.7702 |
12.8000 KRW |
11.9000 KRW |
12.9000 KRW |
12.8000 KRW |
| 2021-12-13 |
13.5473 KRW |
447,818,221.5692 |
14.0000 KRW |
12.6000 KRW |
14.3000 KRW |
12.7000 KRW |
| 2021-12-12 |
13.9678 KRW |
133,411,699.7488 |
14.1000 KRW |
13.7000 KRW |
14.3000 KRW |
14.1000 KRW |
| 2021-12-11 |
13.9131 KRW |
145,497,119.5580 |
13.8000 KRW |
13.6000 KRW |
14.3000 KRW |
14.2000 KRW |
| 2021-12-10 |
14.1495 KRW |
480,082,580.4490 |
14.1000 KRW |
13.5000 KRW |
14.8000 KRW |
14.0000 KRW |
| 2021-12-09 |
14.8999 KRW |
437,378,075.9366 |
15.4000 KRW |
14.3000 KRW |
15.7000 KRW |
14.4000 KRW |
| 2021-12-08 |
15.0889 KRW |
706,371,740.4123 |
15.6000 KRW |
14.3000 KRW |
15.8000 KRW |
15.2000 KRW |
| 2021-12-07 |
15.5007 KRW |
919,405,761.7895 |
15.4000 KRW |
15.0000 KRW |
16.0000 KRW |
15.5000 KRW |
| 2021-12-06 |
14.3108 KRW |
1,310,027,834.3727 |
15.2000 KRW |
13.2000 KRW |
15.5000 KRW |
15.2000 KRW |
| 2021-12-05 |
15.3055 KRW |
953,293,086.2603 |
16.2000 KRW |
13.7000 KRW |
16.5000 KRW |
15.2000 KRW |
| 2021-12-04 |
15.6246 KRW |
2,665,046,293.4245 |
19.3000 KRW |
12.6000 KRW |
19.6000 KRW |
16.0000 KRW |
| 2021-12-03 |
20.4268 KRW |
1,169,043,731.9346 |
21.3000 KRW |
18.8000 KRW |
21.4000 KRW |
19.2000 KRW |
| 2021-12-02 |
21.5371 KRW |
1,337,174,132.3833 |
22.4000 KRW |
20.6000 KRW |
23.4000 KRW |
21.2000 KRW |
| 2021-12-01 |
22.4710 KRW |
2,225,555,640.4988 |
21.4000 KRW |
21.4000 KRW |
23.9000 KRW |
22.4000 KRW |
| 2021-11-30 |
21.6465 KRW |
1,046,788,432.8775 |
22.8000 KRW |
20.5000 KRW |
22.9000 KRW |
22.1000 KRW |
| 2021-11-29 |
21.6173 KRW |
2,395,151,088.0376 |
20.3000 KRW |
19.5000 KRW |
23.1000 KRW |
22.8000 KRW |
| 2021-11-28 |
20.1241 KRW |
2,273,786,957.8822 |
19.3000 KRW |
18.8000 KRW |
21.5000 KRW |
20.3000 KRW |
| 2021-11-27 |
19.2367 KRW |
746,315,428.4944 |
19.1000 KRW |
18.5000 KRW |
20.0000 KRW |
19.2000 KRW |
| 2021-11-26 |
20.5926 KRW |
2,146,183,662.2866 |
21.4000 KRW |
18.5000 KRW |
22.8000 KRW |
19.4000 KRW |
| 2021-11-25 |
22.3229 KRW |
7,880,692,239.5163 |
20.7000 KRW |
18.9000 KRW |
25.3000 KRW |
21.2000 KRW |
| 2021-11-24 |
19.0175 KRW |
4,583,957,205.6007 |
16.9000 KRW |
16.6000 KRW |
21.2000 KRW |
20.5000 KRW |
| 2021-11-23 |
16.5778 KRW |
763,005,790.1124 |
16.3000 KRW |
16.2000 KRW |
17.1000 KRW |
16.8000 KRW |
| 2021-11-22 |
16.6953 KRW |
800,811,661.5210 |
17.1000 KRW |
16.1000 KRW |
17.4000 KRW |
16.5000 KRW |
| 2021-11-21 |
17.0093 KRW |
482,672,816.3887 |
17.3000 KRW |
16.7000 KRW |
17.4000 KRW |
17.2000 KRW |
| 2021-11-20 |
16.8479 KRW |
832,093,916.4093 |
16.2000 KRW |
16.1000 KRW |
17.4000 KRW |
17.4000 KRW |