Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
5.4623 KRW |
637,047,861.3059 |
6.0200 KRW |
4.9200 KRW |
6.2600 KRW |
5.4100 KRW |
| 2021-06-21 |
7.6724 KRW |
2,272,730,229.0560 |
7.5100 KRW |
5.8700 KRW |
8.4800 KRW |
6.0700 KRW |
| 2021-06-20 |
7.4700 KRW |
358,374,250.8435 |
7.9400 KRW |
6.9100 KRW |
8.1200 KRW |
7.5000 KRW |
| 2021-06-19 |
8.0075 KRW |
237,236,674.6271 |
8.2500 KRW |
7.7500 KRW |
8.3500 KRW |
8.0000 KRW |
| 2021-06-18 |
8.6416 KRW |
642,229,146.1417 |
9.1300 KRW |
8.1300 KRW |
9.4200 KRW |
8.2600 KRW |
| 2021-06-17 |
9.4398 KRW |
3,664,700,326.0316 |
8.9100 KRW |
8.7200 KRW |
9.9600 KRW |
9.0800 KRW |
| 2021-06-16 |
9.3539 KRW |
1,319,153,090.0965 |
9.1000 KRW |
8.4000 KRW |
9.7900 KRW |
8.7800 KRW |
| 2021-06-15 |
9.3346 KRW |
2,214,196,145.6408 |
8.6000 KRW |
8.3200 KRW |
9.7900 KRW |
9.1100 KRW |
| 2021-06-14 |
8.3853 KRW |
451,170,838.2419 |
8.3400 KRW |
7.9000 KRW |
8.9500 KRW |
8.6900 KRW |
| 2021-06-13 |
7.8675 KRW |
441,622,848.8745 |
8.2900 KRW |
7.4000 KRW |
8.4900 KRW |
8.2600 KRW |
| 2021-06-12 |
8.5510 KRW |
629,638,592.2195 |
9.9500 KRW |
8.0000 KRW |
10.1000 KRW |
8.3100 KRW |
| 2021-06-11 |
11.1879 KRW |
1,015,045,264.0551 |
11.4000 KRW |
9.8800 KRW |
12.5000 KRW |
9.9100 KRW |
| 2021-06-10 |
11.4197 KRW |
682,624,617.6620 |
11.1000 KRW |
10.8000 KRW |
12.0000 KRW |
11.5000 KRW |
| 2021-06-09 |
10.6600 KRW |
444,334,154.9038 |
10.9000 KRW |
10.2000 KRW |
11.3000 KRW |
11.1000 KRW |
| 2021-06-08 |
11.3529 KRW |
1,510,587,143.1337 |
11.1000 KRW |
10.1000 KRW |
12.2000 KRW |
11.1000 KRW |
| 2021-06-07 |
12.0626 KRW |
540,099,055.9136 |
12.2000 KRW |
10.9000 KRW |
12.5000 KRW |
11.1000 KRW |
| 2021-06-06 |
12.4490 KRW |
1,524,313,090.3163 |
11.9000 KRW |
11.6000 KRW |
13.7000 KRW |
12.2000 KRW |
| 2021-06-05 |
11.7586 KRW |
312,769,193.8047 |
11.8000 KRW |
11.4000 KRW |
12.1000 KRW |
11.9000 KRW |
| 2021-06-04 |
11.7594 KRW |
278,684,933.8089 |
12.4000 KRW |
11.2000 KRW |
12.4000 KRW |
11.6000 KRW |
| 2021-06-03 |
12.1093 KRW |
282,205,631.6525 |
12.0000 KRW |
11.8000 KRW |
12.4000 KRW |
12.3000 KRW |
| 2021-06-02 |
11.8367 KRW |
342,506,293.5780 |
11.7000 KRW |
11.5000 KRW |
12.3000 KRW |
12.0000 KRW |
| 2021-06-01 |
11.7240 KRW |
173,415,325.9564 |
12.0000 KRW |
11.4000 KRW |
12.1000 KRW |
11.8000 KRW |
| 2021-05-31 |
11.6587 KRW |
241,227,803.4124 |
11.8000 KRW |
11.3000 KRW |
12.0000 KRW |
11.9000 KRW |
| 2021-05-30 |
11.5608 KRW |
331,203,178.7914 |
12.0000 KRW |
10.9000 KRW |
12.1000 KRW |
11.8000 KRW |
| 2021-05-29 |
12.1257 KRW |
427,221,288.1888 |
12.3000 KRW |
11.2000 KRW |
13.0000 KRW |
11.8000 KRW |
| 2021-05-28 |
12.5245 KRW |
545,569,182.3821 |
13.6000 KRW |
11.8000 KRW |
13.6000 KRW |
12.3000 KRW |
| 2021-05-27 |
13.4857 KRW |
551,346,535.0053 |
13.9000 KRW |
13.0000 KRW |
14.2000 KRW |
13.5000 KRW |
| 2021-05-26 |
13.1067 KRW |
772,468,884.0165 |
12.9000 KRW |
12.6000 KRW |
13.7000 KRW |
13.7000 KRW |
| 2021-05-25 |
12.5501 KRW |
682,291,634.3045 |
13.3000 KRW |
11.9000 KRW |
13.5000 KRW |
12.9000 KRW |
| 2021-05-24 |
11.7780 KRW |
1,456,343,082.3704 |
12.6000 KRW |
10.3000 KRW |
13.5000 KRW |
13.2000 KRW |
| 2021-05-23 |
13.5060 KRW |
2,357,388,963.0647 |
16.5000 KRW |
10.8000 KRW |
16.6000 KRW |
12.6000 KRW |
| 2021-05-22 |
17.2004 KRW |
5,968,079,652.7799 |
15.5000 KRW |
13.6000 KRW |
21.1000 KRW |
16.0000 KRW |
| 2021-05-21 |
14.9368 KRW |
3,369,570,392.8358 |
13.1000 KRW |
12.8000 KRW |
16.9000 KRW |
15.2000 KRW |
| 2021-05-20 |
12.1338 KRW |
837,741,258.3741 |
12.2000 KRW |
11.0000 KRW |
12.9000 KRW |
12.8000 KRW |
| 2021-05-19 |
12.6854 KRW |
1,626,115,382.5512 |
15.8000 KRW |
9.0000 KRW |
16.1000 KRW |
12.2000 KRW |
| 2021-05-18 |
15.5831 KRW |
760,421,808.6324 |
15.0000 KRW |
14.7000 KRW |
16.4000 KRW |
15.6000 KRW |
| 2021-05-17 |
14.9730 KRW |
594,130,501.5114 |
16.7000 KRW |
13.8000 KRW |
16.7000 KRW |
14.9000 KRW |
| 2021-05-16 |
17.1238 KRW |
324,375,579.1742 |
17.2000 KRW |
16.1000 KRW |
17.7000 KRW |
16.6000 KRW |
| 2021-05-15 |
17.8226 KRW |
455,299,808.6216 |
18.0000 KRW |
17.1000 KRW |
18.7000 KRW |
17.1000 KRW |
| 2021-05-14 |
17.8336 KRW |
507,331,364.5780 |
17.6000 KRW |
17.1000 KRW |
18.4000 KRW |
17.8000 KRW |
| 2021-05-13 |
17.3858 KRW |
670,286,058.3940 |
16.9000 KRW |
16.1000 KRW |
18.3000 KRW |
17.7000 KRW |
| 2021-05-12 |
19.6350 KRW |
1,040,673,779.5466 |
19.8000 KRW |
16.9000 KRW |
20.8000 KRW |
17.1000 KRW |
| 2021-05-11 |
19.7359 KRW |
2,154,853,282.1373 |
18.2000 KRW |
17.7000 KRW |
21.4000 KRW |
19.8000 KRW |
| 2021-05-10 |
19.2601 KRW |
497,493,425.6031 |
19.5000 KRW |
18.6000 KRW |
19.9000 KRW |
18.6000 KRW |
| 2021-05-09 |
19.5656 KRW |
438,876,854.2268 |
20.2000 KRW |
18.8000 KRW |
20.5000 KRW |
19.6000 KRW |
| 2021-05-08 |
20.2223 KRW |
406,610,843.1361 |
20.4000 KRW |
19.8000 KRW |
20.6000 KRW |
20.1000 KRW |
| 2021-05-07 |
20.0716 KRW |
922,862,644.1879 |
20.2000 KRW |
18.8000 KRW |
21.6000 KRW |
20.4000 KRW |
| 2021-05-06 |
20.3395 KRW |
695,276,209.5325 |
20.8000 KRW |
19.6000 KRW |
21.1000 KRW |
20.0000 KRW |
| 2021-05-05 |
20.6334 KRW |
721,084,875.7612 |
20.7000 KRW |
20.0000 KRW |
21.3000 KRW |
20.9000 KRW |
| 2021-05-04 |
22.2632 KRW |
1,313,734,577.8215 |
22.9000 KRW |
20.5000 KRW |
24.6000 KRW |
20.8000 KRW |