Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |