Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
12.3654 KRW |
5,463,602,125.4792 |
10.3000 KRW |
10.3000 KRW |
14.3000 KRW |
11.7000 KRW |
| 2021-09-29 |
10.4737 KRW |
384,133,900.1882 |
10.3000 KRW |
10.1000 KRW |
10.9000 KRW |
10.4000 KRW |
| 2021-09-28 |
10.8481 KRW |
478,344,484.0271 |
11.3000 KRW |
10.4000 KRW |
11.5000 KRW |
10.5000 KRW |
| 2021-09-27 |
11.6921 KRW |
278,705,824.2992 |
11.9000 KRW |
11.3000 KRW |
12.1000 KRW |
11.5000 KRW |
| 2021-09-26 |
11.7660 KRW |
255,682,803.5463 |
12.2000 KRW |
11.4000 KRW |
12.3000 KRW |
11.8000 KRW |
| 2021-09-25 |
12.1657 KRW |
169,669,460.0602 |
12.3000 KRW |
11.9000 KRW |
12.4000 KRW |
12.3000 KRW |
| 2021-09-24 |
12.4169 KRW |
448,727,194.2476 |
13.2000 KRW |
11.5000 KRW |
13.4000 KRW |
12.2000 KRW |
| 2021-09-23 |
13.3871 KRW |
944,798,790.2613 |
13.0000 KRW |
12.7000 KRW |
14.2000 KRW |
13.3000 KRW |
| 2021-09-22 |
12.1241 KRW |
513,308,440.8263 |
11.9000 KRW |
11.2000 KRW |
13.1000 KRW |
13.0000 KRW |
| 2021-09-21 |
12.7643 KRW |
590,702,391.8109 |
13.3000 KRW |
11.7000 KRW |
13.5000 KRW |
11.8000 KRW |
| 2021-09-20 |
14.0055 KRW |
859,119,620.1530 |
15.4000 KRW |
12.7000 KRW |
15.6000 KRW |
13.2000 KRW |
| 2021-09-19 |
15.6018 KRW |
297,833,933.0682 |
16.1000 KRW |
15.3000 KRW |
16.2000 KRW |
15.5000 KRW |
| 2021-09-18 |
15.8107 KRW |
641,964,102.0942 |
15.5000 KRW |
15.4000 KRW |
16.2000 KRW |
16.0000 KRW |
| 2021-09-17 |
15.7909 KRW |
755,143,818.4058 |
16.2000 KRW |
15.2000 KRW |
16.5000 KRW |
15.6000 KRW |
| 2021-09-16 |
15.5371 KRW |
1,174,536,300.5705 |
15.0000 KRW |
15.0000 KRW |
16.1000 KRW |
16.1000 KRW |
| 2021-09-15 |
14.8171 KRW |
364,508,405.0208 |
14.8000 KRW |
14.6000 KRW |
15.1000 KRW |
15.1000 KRW |
| 2021-09-14 |
14.4365 KRW |
300,185,122.5089 |
14.6000 KRW |
14.1000 KRW |
14.8000 KRW |
14.6000 KRW |
| 2021-09-13 |
15.2106 KRW |
1,305,121,295.2260 |
15.1000 KRW |
14.4000 KRW |
15.9000 KRW |
14.7000 KRW |
| 2021-09-12 |
14.7859 KRW |
317,924,462.9301 |
14.8000 KRW |
14.3000 KRW |
15.2000 KRW |
15.2000 KRW |
| 2021-09-11 |
14.5692 KRW |
248,692,094.0721 |
14.7000 KRW |
14.2000 KRW |
14.9000 KRW |
14.9000 KRW |
| 2021-09-10 |
15.0179 KRW |
637,598,979.6269 |
15.8000 KRW |
14.1000 KRW |
15.8000 KRW |
14.7000 KRW |
| 2021-09-09 |
15.0344 KRW |
1,529,819,798.8620 |
14.5000 KRW |
14.3000 KRW |
15.9000 KRW |
15.7000 KRW |
| 2021-09-08 |
13.9022 KRW |
1,096,413,613.8816 |
14.8000 KRW |
12.5000 KRW |
15.1000 KRW |
14.6000 KRW |
| 2021-09-07 |
16.6580 KRW |
1,917,287,470.8357 |
17.8000 KRW |
13.2000 KRW |
18.6000 KRW |
14.9000 KRW |
| 2021-09-06 |
17.5240 KRW |
1,465,096,242.8284 |
18.5000 KRW |
17.0000 KRW |
18.5000 KRW |
17.7000 KRW |
| 2021-09-05 |
17.6812 KRW |
5,521,629,289.8742 |
16.2000 KRW |
15.2000 KRW |
19.6000 KRW |
18.9000 KRW |
| 2021-09-04 |
15.4273 KRW |
2,394,066,178.3957 |
14.5000 KRW |
14.4000 KRW |
16.7000 KRW |
16.1000 KRW |
| 2021-09-03 |
14.2467 KRW |
1,633,145,813.1583 |
14.0000 KRW |
13.9000 KRW |
14.7000 KRW |
14.6000 KRW |
| 2021-09-02 |
14.1266 KRW |
1,362,031,108.9629 |
14.1000 KRW |
13.8000 KRW |
14.6000 KRW |
14.0000 KRW |
| 2021-09-01 |
14.9309 KRW |
6,788,125,191.4997 |
13.3000 KRW |
13.0000 KRW |
17.8000 KRW |
14.1000 KRW |
| 2021-08-31 |
13.0941 KRW |
429,602,276.0806 |
13.2000 KRW |
12.8000 KRW |
13.3000 KRW |
13.2000 KRW |
| 2021-08-30 |
13.5294 KRW |
593,178,701.6347 |
13.6000 KRW |
13.1000 KRW |
14.1000 KRW |
13.2000 KRW |
| 2021-08-29 |
13.4619 KRW |
537,094,634.0328 |
13.9000 KRW |
13.1000 KRW |
13.9000 KRW |
13.6000 KRW |
| 2021-08-28 |
13.7178 KRW |
591,972,266.2611 |
14.0000 KRW |
13.5000 KRW |
14.2000 KRW |
13.6000 KRW |
| 2021-08-27 |
13.2127 KRW |
1,191,433,980.3127 |
12.8000 KRW |
12.7000 KRW |
14.0000 KRW |
13.8000 KRW |
| 2021-08-26 |
13.1552 KRW |
670,530,472.2486 |
13.9000 KRW |
12.7000 KRW |
13.9000 KRW |
12.9000 KRW |
| 2021-08-25 |
13.4394 KRW |
1,161,351,498.2965 |
13.4000 KRW |
12.6000 KRW |
14.1000 KRW |
13.8000 KRW |
| 2021-08-24 |
14.5989 KRW |
2,751,857,163.4765 |
14.1000 KRW |
13.4000 KRW |
16.0000 KRW |
13.7000 KRW |
| 2021-08-23 |
13.7478 KRW |
2,624,127,283.2855 |
13.0000 KRW |
12.8000 KRW |
14.7000 KRW |
14.1000 KRW |
| 2021-08-22 |
12.8146 KRW |
520,102,123.4009 |
12.7000 KRW |
12.5000 KRW |
13.1000 KRW |
12.8000 KRW |
| 2021-08-21 |
12.8983 KRW |
488,551,340.9037 |
12.9000 KRW |
12.7000 KRW |
13.2000 KRW |
12.8000 KRW |
| 2021-08-20 |
12.6574 KRW |
667,568,034.9002 |
12.6000 KRW |
12.4000 KRW |
13.0000 KRW |
12.9000 KRW |
| 2021-08-19 |
12.1265 KRW |
465,780,805.0538 |
12.2000 KRW |
11.8000 KRW |
12.6000 KRW |
12.6000 KRW |
| 2021-08-18 |
12.1465 KRW |
561,522,804.1309 |
12.5000 KRW |
11.7000 KRW |
12.6000 KRW |
12.3000 KRW |
| 2021-08-17 |
12.9035 KRW |
605,936,197.7531 |
13.3000 KRW |
12.4000 KRW |
13.3000 KRW |
12.5000 KRW |
| 2021-08-16 |
13.4716 KRW |
596,717,288.0519 |
13.6000 KRW |
13.2000 KRW |
13.7000 KRW |
13.4000 KRW |
| 2021-08-15 |
13.3209 KRW |
509,571,538.8099 |
13.6000 KRW |
13.0000 KRW |
13.6000 KRW |
13.5000 KRW |
| 2021-08-14 |
13.4039 KRW |
712,079,557.4502 |
13.8000 KRW |
13.0000 KRW |
13.8000 KRW |
13.5000 KRW |
| 2021-08-13 |
13.2348 KRW |
811,380,671.7463 |
13.2000 KRW |
12.7000 KRW |
13.7000 KRW |
13.6000 KRW |
| 2021-08-12 |
12.9975 KRW |
1,378,152,476.6103 |
13.1000 KRW |
12.3000 KRW |
13.8000 KRW |
12.7000 KRW |