Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-03 |
22.6145 KRW |
830,980,700.1268 |
22.4000 KRW |
22.2000 KRW |
23.1000 KRW |
22.7000 KRW |
| 2021-05-02 |
22.0251 KRW |
922,379,343.9603 |
22.2000 KRW |
21.1000 KRW |
22.8000 KRW |
22.5000 KRW |
| 2021-05-01 |
21.9857 KRW |
604,530,579.8695 |
22.4000 KRW |
21.7000 KRW |
22.5000 KRW |
22.1000 KRW |
| 2021-04-30 |
22.1049 KRW |
1,557,763,135.5497 |
21.0000 KRW |
20.8000 KRW |
23.0000 KRW |
22.4000 KRW |
| 2021-04-29 |
20.9750 KRW |
608,570,392.0130 |
21.5000 KRW |
20.1000 KRW |
21.7000 KRW |
21.0000 KRW |
| 2021-04-28 |
21.3405 KRW |
1,186,750,645.2030 |
23.1000 KRW |
20.0000 KRW |
23.1000 KRW |
21.1000 KRW |
| 2021-04-27 |
22.3317 KRW |
1,596,269,799.2591 |
22.2000 KRW |
21.0000 KRW |
23.4000 KRW |
22.9000 KRW |
| 2021-04-26 |
20.7392 KRW |
1,455,220,034.0681 |
19.4000 KRW |
18.5000 KRW |
21.5000 KRW |
21.0000 KRW |
| 2021-04-25 |
20.5659 KRW |
3,906,874,253.0120 |
18.8000 KRW |
17.2000 KRW |
22.3000 KRW |
19.3000 KRW |
| 2021-04-24 |
19.0921 KRW |
5,744,449,718.3408 |
17.3000 KRW |
15.6000 KRW |
21.4000 KRW |
19.1000 KRW |
| 2021-04-23 |
15.3119 KRW |
2,166,141,482.6441 |
18.0000 KRW |
11.7000 KRW |
19.0000 KRW |
16.9000 KRW |
| 2021-04-22 |
21.9643 KRW |
1,608,884,749.4819 |
23.9000 KRW |
16.3000 KRW |
25.5000 KRW |
18.8000 KRW |
| 2021-04-21 |
24.4321 KRW |
1,488,456,391.2781 |
23.5000 KRW |
23.1000 KRW |
26.1000 KRW |
24.0000 KRW |
| 2021-04-20 |
22.5355 KRW |
2,085,983,960.8821 |
24.5000 KRW |
20.0000 KRW |
24.9000 KRW |
23.4000 KRW |
| 2021-04-19 |
25.3123 KRW |
991,601,798.2998 |
27.0000 KRW |
23.7000 KRW |
27.2000 KRW |
24.4000 KRW |
| 2021-04-18 |
26.0328 KRW |
1,421,823,992.9255 |
29.3000 KRW |
23.2000 KRW |
29.4000 KRW |
27.2000 KRW |
| 2021-04-17 |
28.0952 KRW |
1,634,315,921.0206 |
28.2000 KRW |
26.7000 KRW |
29.6000 KRW |
29.4000 KRW |
| 2021-04-16 |
28.2881 KRW |
1,714,245,153.5624 |
31.2000 KRW |
26.5000 KRW |
31.5000 KRW |
28.2000 KRW |