Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-19 |
15.9055 KRW |
985,485,876.7487 |
15.2000 KRW |
15.0000 KRW |
16.5000 KRW |
16.2000 KRW |
| 2021-11-18 |
17.3231 KRW |
2,287,030,446.9852 |
17.6000 KRW |
15.1000 KRW |
18.8000 KRW |
15.1000 KRW |
| 2021-11-17 |
16.9813 KRW |
3,176,575,887.9058 |
16.2000 KRW |
15.8000 KRW |
18.0000 KRW |
17.6000 KRW |
| 2021-11-16 |
15.7725 KRW |
1,203,880,190.9533 |
16.2000 KRW |
15.2000 KRW |
16.5000 KRW |
15.9000 KRW |
| 2021-11-15 |
15.8856 KRW |
552,513,523.8131 |
15.7000 KRW |
15.5000 KRW |
16.4000 KRW |
16.2000 KRW |
| 2021-11-14 |
15.6017 KRW |
209,503,110.2328 |
15.7000 KRW |
15.4000 KRW |
15.9000 KRW |
15.5000 KRW |
| 2021-11-13 |
15.5218 KRW |
235,407,570.9565 |
15.5000 KRW |
15.3000 KRW |
15.8000 KRW |
15.7000 KRW |
| 2021-11-12 |
15.4130 KRW |
269,190,129.9649 |
15.6000 KRW |
15.2000 KRW |
15.7000 KRW |
15.4000 KRW |
| 2021-11-11 |
15.5177 KRW |
266,456,693.8202 |
15.6000 KRW |
15.3000 KRW |
15.7000 KRW |
15.6000 KRW |
| 2021-11-10 |
15.6466 KRW |
471,733,675.1846 |
15.9000 KRW |
15.2000 KRW |
16.0000 KRW |
15.5000 KRW |
| 2021-11-09 |
16.0981 KRW |
459,690,226.2819 |
16.3000 KRW |
15.6000 KRW |
16.6000 KRW |
15.9000 KRW |
| 2021-11-08 |
16.3707 KRW |
603,260,579.9210 |
16.4000 KRW |
16.0000 KRW |
16.8000 KRW |
16.3000 KRW |
| 2021-11-07 |
16.5723 KRW |
1,923,430,484.3169 |
15.9000 KRW |
15.9000 KRW |
17.0000 KRW |
16.6000 KRW |
| 2021-11-06 |
15.9546 KRW |
327,834,181.0259 |
16.0000 KRW |
15.7000 KRW |
16.2000 KRW |
16.0000 KRW |
| 2021-11-05 |
15.8380 KRW |
299,050,929.1156 |
15.9000 KRW |
15.7000 KRW |
16.1000 KRW |
16.0000 KRW |
| 2021-11-04 |
15.8531 KRW |
419,883,833.2847 |
16.0000 KRW |
15.6000 KRW |
16.1000 KRW |
15.9000 KRW |
| 2021-11-03 |
15.8902 KRW |
962,247,446.8220 |
15.9000 KRW |
15.2000 KRW |
16.4000 KRW |
16.0000 KRW |
| 2021-11-02 |
15.6761 KRW |
657,548,558.4415 |
15.7000 KRW |
15.3000 KRW |
16.1000 KRW |
15.8000 KRW |
| 2021-11-01 |
15.5833 KRW |
613,213,755.2056 |
16.2000 KRW |
15.2000 KRW |
16.2000 KRW |
15.6000 KRW |
| 2021-10-31 |
15.7690 KRW |
1,244,389,665.4709 |
15.8000 KRW |
15.2000 KRW |
16.2000 KRW |
16.2000 KRW |
| 2021-10-30 |
15.5411 KRW |
948,447,843.2370 |
15.4000 KRW |
15.0000 KRW |
16.0000 KRW |
15.8000 KRW |
| 2021-10-29 |
15.1097 KRW |
541,187,163.6422 |
15.1000 KRW |
14.7000 KRW |
15.5000 KRW |
15.4000 KRW |
| 2021-10-28 |
14.6679 KRW |
500,031,124.5830 |
14.7000 KRW |
14.0000 KRW |
15.2000 KRW |
15.0000 KRW |
| 2021-10-27 |
14.9283 KRW |
1,198,703,541.4071 |
16.3000 KRW |
13.6000 KRW |
16.3000 KRW |
14.7000 KRW |
| 2021-10-26 |
16.2700 KRW |
326,197,875.2249 |
16.6000 KRW |
16.1000 KRW |
16.6000 KRW |
16.2000 KRW |
| 2021-10-25 |
16.4404 KRW |
309,535,708.4729 |
16.4000 KRW |
16.2000 KRW |
16.7000 KRW |
16.6000 KRW |
| 2021-10-24 |
16.6758 KRW |
490,950,150.4134 |
16.7000 KRW |
16.3000 KRW |
17.1000 KRW |
16.4000 KRW |
| 2021-10-23 |
16.4977 KRW |
317,932,487.9841 |
16.7000 KRW |
16.3000 KRW |
16.8000 KRW |
16.6000 KRW |
| 2021-10-22 |
16.6310 KRW |
957,791,817.5097 |
16.3000 KRW |
16.2000 KRW |
17.0000 KRW |
16.7000 KRW |
| 2021-10-21 |
16.6276 KRW |
772,698,575.7900 |
16.9000 KRW |
16.1000 KRW |
17.3000 KRW |
16.4000 KRW |
| 2021-10-20 |
17.2424 KRW |
2,703,502,081.6991 |
16.9000 KRW |
16.4000 KRW |
18.0000 KRW |
17.1000 KRW |
| 2021-10-19 |
16.6964 KRW |
1,517,842,448.8031 |
16.4000 KRW |
16.0000 KRW |
17.3000 KRW |
16.8000 KRW |
| 2021-10-18 |
16.2618 KRW |
605,942,846.1679 |
17.0000 KRW |
15.7000 KRW |
17.0000 KRW |
16.2000 KRW |
| 2021-10-17 |
16.6116 KRW |
603,965,294.6875 |
17.1000 KRW |
16.3000 KRW |
17.2000 KRW |
16.7000 KRW |
| 2021-10-16 |
16.9357 KRW |
2,503,554,570.3674 |
16.2000 KRW |
16.1000 KRW |
17.8000 KRW |
16.9000 KRW |
| 2021-10-15 |
16.5395 KRW |
1,845,005,416.6438 |
18.2000 KRW |
15.2000 KRW |
18.4000 KRW |
16.2000 KRW |
| 2021-10-14 |
18.2078 KRW |
1,723,599,207.7912 |
17.9000 KRW |
17.4000 KRW |
19.0000 KRW |
18.2000 KRW |
| 2021-10-13 |
17.7292 KRW |
3,189,108,952.4800 |
17.0000 KRW |
16.7000 KRW |
18.8000 KRW |
17.8000 KRW |
| 2021-10-12 |
16.8214 KRW |
2,044,921,907.4041 |
18.7000 KRW |
15.7000 KRW |
18.8000 KRW |
17.0000 KRW |
| 2021-10-11 |
18.4975 KRW |
2,078,083,086.6344 |
19.5000 KRW |
17.8000 KRW |
19.9000 KRW |
18.6000 KRW |
| 2021-10-10 |
18.8137 KRW |
1,589,245,235.2281 |
19.2000 KRW |
17.8000 KRW |
20.7000 KRW |
19.3000 KRW |
| 2021-10-09 |
20.2795 KRW |
6,775,035,305.0788 |
18.8000 KRW |
17.4000 KRW |
22.6000 KRW |
19.5000 KRW |
| 2021-10-08 |
18.9524 KRW |
9,813,458,967.9549 |
17.0000 KRW |
16.5000 KRW |
21.3000 KRW |
18.8000 KRW |
| 2021-10-07 |
17.5319 KRW |
3,619,349,798.7347 |
17.9000 KRW |
16.8000 KRW |
18.7000 KRW |
16.9000 KRW |
| 2021-10-06 |
19.0164 KRW |
28,053,903,785.6850 |
18.4000 KRW |
15.0000 KRW |
23.1000 KRW |
17.8000 KRW |
| 2021-10-05 |
20.2388 KRW |
46,353,907,768.3670 |
13.1000 KRW |
13.0000 KRW |
27.9000 KRW |
18.2000 KRW |
| 2021-10-04 |
13.1036 KRW |
787,743,570.1542 |
13.5000 KRW |
12.6000 KRW |
13.8000 KRW |
13.1000 KRW |
| 2021-10-03 |
13.1771 KRW |
1,139,077,309.8193 |
12.9000 KRW |
12.5000 KRW |
13.7000 KRW |
13.6000 KRW |
| 2021-10-02 |
12.7344 KRW |
627,453,599.6800 |
12.8000 KRW |
12.5000 KRW |
13.1000 KRW |
13.0000 KRW |
| 2021-10-01 |
12.4754 KRW |
2,060,104,832.2046 |
11.8000 KRW |
11.7000 KRW |
13.1000 KRW |
12.8000 KRW |