Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-11 |
12.8165 KRW |
900,563,068.5171 |
12.5000 KRW |
12.4000 KRW |
13.3000 KRW |
12.9000 KRW |
| 2021-08-10 |
12.4003 KRW |
587,285,478.9338 |
12.4000 KRW |
12.2000 KRW |
12.7000 KRW |
12.5000 KRW |
| 2021-08-09 |
12.0504 KRW |
587,492,508.2299 |
12.0000 KRW |
11.5000 KRW |
12.6000 KRW |
12.4000 KRW |
| 2021-08-08 |
12.2563 KRW |
564,665,725.0722 |
12.7000 KRW |
11.8000 KRW |
12.8000 KRW |
12.2000 KRW |
| 2021-08-07 |
12.6421 KRW |
1,253,216,744.8173 |
12.5000 KRW |
12.2000 KRW |
13.2000 KRW |
12.6000 KRW |
| 2021-08-06 |
11.9735 KRW |
1,099,066,023.1143 |
11.7000 KRW |
11.5000 KRW |
12.6000 KRW |
12.4000 KRW |
| 2021-08-05 |
11.4215 KRW |
1,053,471,579.5504 |
11.3000 KRW |
11.0000 KRW |
11.9000 KRW |
11.7000 KRW |
| 2021-08-04 |
11.0189 KRW |
662,165,206.7462 |
10.9000 KRW |
10.7000 KRW |
11.4000 KRW |
11.3000 KRW |
| 2021-08-03 |
10.9573 KRW |
776,827,837.1121 |
11.3000 KRW |
10.5000 KRW |
11.5000 KRW |
11.1000 KRW |
| 2021-08-02 |
11.0133 KRW |
728,034,300.9430 |
11.6000 KRW |
10.5000 KRW |
11.6000 KRW |
11.3000 KRW |
| 2021-08-01 |
11.6917 KRW |
1,045,090,683.9684 |
11.6000 KRW |
11.1000 KRW |
12.2000 KRW |
11.3000 KRW |
| 2021-07-31 |
11.2211 KRW |
732,504,015.3117 |
11.2000 KRW |
10.8000 KRW |
11.6000 KRW |
11.5000 KRW |
| 2021-07-30 |
11.0278 KRW |
2,077,979,332.4949 |
10.9000 KRW |
10.2000 KRW |
11.9000 KRW |
11.3000 KRW |
| 2021-07-29 |
10.5759 KRW |
2,332,338,583.5466 |
9.9300 KRW |
9.9200 KRW |
11.5000 KRW |
10.8000 KRW |
| 2021-07-28 |
9.8677 KRW |
501,173,325.9904 |
10.1000 KRW |
9.6800 KRW |
10.1000 KRW |
9.9400 KRW |
| 2021-07-27 |
9.7372 KRW |
701,259,268.2532 |
10.0000 KRW |
9.2600 KRW |
10.1000 KRW |
9.9800 KRW |
| 2021-07-26 |
10.0394 KRW |
1,557,325,442.3935 |
9.8900 KRW |
9.4000 KRW |
10.5000 KRW |
9.9900 KRW |
| 2021-07-25 |
9.7742 KRW |
1,954,545,335.2750 |
9.5200 KRW |
9.3500 KRW |
10.3000 KRW |
9.8700 KRW |
| 2021-07-24 |
9.3445 KRW |
844,975,633.9177 |
9.5100 KRW |
9.1300 KRW |
9.5400 KRW |
9.5300 KRW |
| 2021-07-23 |
9.3644 KRW |
1,256,211,771.3627 |
9.4600 KRW |
8.9000 KRW |
9.6200 KRW |
9.4000 KRW |
| 2021-07-22 |
9.3415 KRW |
1,049,896,207.9199 |
9.4500 KRW |
9.1300 KRW |
9.6500 KRW |
9.3300 KRW |
| 2021-07-21 |
8.9593 KRW |
2,589,936,762.9922 |
9.0600 KRW |
8.3100 KRW |
9.4500 KRW |
9.4100 KRW |
| 2021-07-20 |
9.3082 KRW |
8,581,544,239.8843 |
8.8000 KRW |
8.5000 KRW |
9.9900 KRW |
8.8600 KRW |
| 2021-07-19 |
9.6276 KRW |
5,734,461,771.7887 |
8.9200 KRW |
8.6900 KRW |
10.4000 KRW |
8.8100 KRW |
| 2021-07-18 |
8.8028 KRW |
404,791,445.4800 |
8.7400 KRW |
8.5200 KRW |
9.1500 KRW |
8.8500 KRW |
| 2021-07-17 |
8.5128 KRW |
436,161,887.5612 |
8.7700 KRW |
8.2800 KRW |
8.8600 KRW |
8.7300 KRW |
| 2021-07-16 |
9.0862 KRW |
854,720,718.9049 |
9.8500 KRW |
8.5100 KRW |
9.9700 KRW |
8.8500 KRW |
| 2021-07-15 |
10.0539 KRW |
913,486,890.3298 |
10.7000 KRW |
9.6300 KRW |
10.7000 KRW |
9.9800 KRW |
| 2021-07-14 |
10.5086 KRW |
2,501,895,887.2089 |
10.3000 KRW |
9.9700 KRW |
11.4000 KRW |
10.5000 KRW |
| 2021-07-13 |
10.4876 KRW |
947,856,786.5589 |
10.5000 KRW |
9.9900 KRW |
11.0000 KRW |
10.2000 KRW |
| 2021-07-12 |
10.4552 KRW |
1,925,020,487.5475 |
9.8900 KRW |
9.6100 KRW |
11.2000 KRW |
10.5000 KRW |
| 2021-07-11 |
9.6338 KRW |
513,372,174.9000 |
9.8400 KRW |
9.2200 KRW |
9.9500 KRW |
9.8600 KRW |
| 2021-07-10 |
9.9995 KRW |
1,255,879,806.5910 |
9.7200 KRW |
9.5000 KRW |
10.7000 KRW |
9.8500 KRW |
| 2021-07-09 |
9.2869 KRW |
1,126,862,924.8846 |
10.0000 KRW |
8.7500 KRW |
10.1000 KRW |
9.8600 KRW |
| 2021-07-08 |
10.7004 KRW |
1,973,652,379.7881 |
11.6000 KRW |
9.5100 KRW |
12.4000 KRW |
9.9100 KRW |
| 2021-07-07 |
11.4588 KRW |
3,042,617,500.1863 |
11.0000 KRW |
10.6000 KRW |
11.9000 KRW |
11.5000 KRW |
| 2021-07-06 |
10.7084 KRW |
2,925,246,298.3071 |
10.2000 KRW |
9.9200 KRW |
11.5000 KRW |
11.0000 KRW |
| 2021-07-05 |
10.5134 KRW |
3,790,434,273.4614 |
9.9000 KRW |
9.5300 KRW |
11.4000 KRW |
10.4000 KRW |
| 2021-07-04 |
9.8459 KRW |
4,196,059,244.4843 |
9.2800 KRW |
9.0500 KRW |
10.6000 KRW |
10.0000 KRW |
| 2021-07-03 |
8.9295 KRW |
1,086,689,353.9688 |
9.2300 KRW |
8.4700 KRW |
9.4500 KRW |
9.1700 KRW |
| 2021-07-02 |
8.7647 KRW |
1,707,561,220.3659 |
8.7100 KRW |
8.0100 KRW |
9.6800 KRW |
9.2000 KRW |
| 2021-07-01 |
8.9674 KRW |
5,306,147,748.2967 |
8.2300 KRW |
7.8700 KRW |
9.9300 KRW |
8.7000 KRW |
| 2021-06-30 |
7.6515 KRW |
803,668,454.0708 |
7.6400 KRW |
7.1900 KRW |
8.2900 KRW |
8.2400 KRW |
| 2021-06-29 |
7.5450 KRW |
1,871,305,834.3576 |
7.0000 KRW |
6.5500 KRW |
8.3400 KRW |
7.5200 KRW |
| 2021-06-28 |
6.5953 KRW |
1,510,359,995.1279 |
6.2000 KRW |
6.1100 KRW |
6.9900 KRW |
6.8900 KRW |
| 2021-06-27 |
6.0236 KRW |
268,980,700.1267 |
6.0000 KRW |
5.8300 KRW |
6.1700 KRW |
6.1600 KRW |
| 2021-06-26 |
5.8727 KRW |
241,000,464.1097 |
5.8800 KRW |
5.6200 KRW |
6.0800 KRW |
5.9600 KRW |
| 2021-06-25 |
6.1834 KRW |
486,990,297.8686 |
6.2600 KRW |
5.8200 KRW |
6.4700 KRW |
5.8500 KRW |
| 2021-06-24 |
5.9728 KRW |
421,502,517.1280 |
5.8000 KRW |
5.6500 KRW |
6.2500 KRW |
6.1500 KRW |
| 2021-06-23 |
5.6328 KRW |
497,585,135.4449 |
5.4400 KRW |
5.1300 KRW |
5.8600 KRW |
5.8300 KRW |