Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-15 |
21.1615 KRW |
4,375,460,161.5674 |
20.5000 KRW |
17.5000 KRW |
25.6000 KRW |
25.1000 KRW |
| 2021-03-14 |
21.5262 KRW |
3,915,008,648.0714 |
19.4000 KRW |
18.4000 KRW |
24.5000 KRW |
20.6000 KRW |
| 2021-03-13 |
19.6844 KRW |
3,969,703,725.4126 |
18.1000 KRW |
17.1000 KRW |
22.7000 KRW |
19.4000 KRW |
| 2021-03-12 |
17.2443 KRW |
4,884,493,404.9047 |
15.2000 KRW |
14.6000 KRW |
19.5000 KRW |
18.3000 KRW |
| 2021-03-11 |
14.6913 KRW |
1,629,566,272.8608 |
14.8000 KRW |
13.9000 KRW |
15.6000 KRW |
15.1000 KRW |
| 2021-03-10 |
14.6163 KRW |
2,520,126,809.7346 |
14.8000 KRW |
12.6000 KRW |
16.8000 KRW |
14.7000 KRW |
| 2021-03-09 |
13.4605 KRW |
2,365,807,601.5243 |
12.6000 KRW |
12.4000 KRW |
14.5000 KRW |
14.3000 KRW |
| 2021-03-08 |
12.2944 KRW |
1,000,406,734.6013 |
12.5000 KRW |
11.8000 KRW |
12.7000 KRW |
12.7000 KRW |
| 2021-03-07 |
12.3870 KRW |
772,523,889.7557 |
12.8000 KRW |
12.1000 KRW |
12.8000 KRW |
12.5000 KRW |
| 2021-03-06 |
12.4531 KRW |
1,351,664,822.9844 |
13.2000 KRW |
11.7000 KRW |
13.2000 KRW |
12.7000 KRW |
| 2021-03-05 |
12.1314 KRW |
3,619,244,990.0810 |
11.4000 KRW |
10.9000 KRW |
13.1000 KRW |
12.8000 KRW |
| 2021-03-04 |
10.8647 KRW |
1,697,723,971.7873 |
10.7000 KRW |
10.3000 KRW |
11.5000 KRW |
11.4000 KRW |
| 2021-03-03 |
10.2918 KRW |
1,556,923,842.6528 |
9.9100 KRW |
9.7600 KRW |
10.9000 KRW |
10.7000 KRW |
| 2021-03-02 |
9.8110 KRW |
836,067,365.7851 |
10.0000 KRW |
9.5000 KRW |
10.2000 KRW |
9.9200 KRW |
| 2021-03-01 |
9.7069 KRW |
1,121,956,680.7248 |
9.6400 KRW |
9.2800 KRW |
10.2000 KRW |
10.1000 KRW |
| 2021-02-28 |
9.8444 KRW |
1,670,703,591.2136 |
11.1000 KRW |
8.8700 KRW |
11.2000 KRW |
9.6200 KRW |
| 2021-02-27 |
10.6151 KRW |
2,473,656,192.4944 |
9.9400 KRW |
9.8100 KRW |
11.7000 KRW |
10.6000 KRW |
| 2021-02-26 |
9.7136 KRW |
2,073,039,953.5055 |
9.2600 KRW |
8.8900 KRW |
10.2000 KRW |
9.9800 KRW |
| 2021-02-25 |
9.7921 KRW |
2,399,377,558.6175 |
9.5000 KRW |
9.1100 KRW |
10.6000 KRW |
9.3000 KRW |
| 2021-02-24 |
9.4097 KRW |
3,358,821,821.4177 |
9.1200 KRW |
8.1800 KRW |
10.3000 KRW |
9.5000 KRW |
| 2021-02-23 |
9.2869 KRW |
6,337,528,726.2454 |
12.6000 KRW |
7.2200 KRW |
12.6000 KRW |
9.0100 KRW |
| 2021-02-22 |
12.6293 KRW |
4,623,624,883.4251 |
14.2000 KRW |
10.4000 KRW |
15.3000 KRW |
12.5000 KRW |
| 2021-02-21 |
12.0295 KRW |
3,038,984,689.1704 |
11.0000 KRW |
10.6000 KRW |
13.7000 KRW |
13.6000 KRW |
| 2021-02-20 |
11.4756 KRW |
2,186,180,711.1466 |
11.4000 KRW |
10.5000 KRW |
12.6000 KRW |
10.8000 KRW |
| 2021-02-19 |
10.7656 KRW |
1,412,320,204.4352 |
11.4000 KRW |
9.9500 KRW |
11.9000 KRW |
11.5000 KRW |
| 2021-02-18 |
10.5202 KRW |
3,783,338,621.2193 |
9.3900 KRW |
9.2600 KRW |
11.9000 KRW |
11.2000 KRW |
| 2021-02-17 |
9.0232 KRW |
3,775,588,552.8318 |
8.5600 KRW |
8.2500 KRW |
9.8300 KRW |
9.3300 KRW |
| 2021-02-16 |
8.6150 KRW |
1,769,528,613.2097 |
8.4700 KRW |
8.0900 KRW |
9.0800 KRW |
8.5400 KRW |
| 2021-02-15 |
8.2560 KRW |
3,269,657,397.0343 |
8.8500 KRW |
7.1800 KRW |
9.3600 KRW |
8.5400 KRW |
| 2021-02-14 |
8.7529 KRW |
4,433,957,863.5535 |
8.6200 KRW |
7.7200 KRW |
9.4600 KRW |
8.6100 KRW |
| 2021-02-13 |
7.9737 KRW |
4,106,851,241.4919 |
7.7100 KRW |
7.2200 KRW |
9.1200 KRW |
8.7800 KRW |
| 2021-02-12 |
7.6537 KRW |
8,290,977,147.9853 |
6.9400 KRW |
6.7700 KRW |
8.2200 KRW |
7.7000 KRW |
| 2021-02-11 |
6.5957 KRW |
1,970,998,938.9808 |
6.3700 KRW |
6.2000 KRW |
7.0000 KRW |
6.8900 KRW |
| 2021-02-10 |
6.2633 KRW |
1,800,111,531.1702 |
6.3300 KRW |
5.9600 KRW |
6.5500 KRW |
6.4300 KRW |
| 2021-02-09 |
6.1282 KRW |
701,283,579.2395 |
6.0500 KRW |
5.8400 KRW |
6.4900 KRW |
6.4400 KRW |
| 2021-02-08 |
5.8680 KRW |
806,073,079.5857 |
5.8200 KRW |
5.7000 KRW |
6.1000 KRW |
6.0400 KRW |
| 2021-02-07 |
5.7541 KRW |
926,520,781.1330 |
5.9500 KRW |
5.5800 KRW |
5.9500 KRW |
5.8200 KRW |
| 2021-02-06 |
6.0037 KRW |
1,115,727,208.8364 |
6.2800 KRW |
5.8300 KRW |
6.2800 KRW |
5.9400 KRW |
| 2021-02-05 |
6.1205 KRW |
2,274,424,618.1207 |
6.1400 KRW |
5.9100 KRW |
6.4100 KRW |
6.2500 KRW |
| 2021-02-04 |
6.2360 KRW |
6,405,821,920.6889 |
5.9100 KRW |
5.4100 KRW |
6.7900 KRW |
6.1300 KRW |
| 2021-02-03 |
6.3819 KRW |
10,330,736,068.2360 |
5.3900 KRW |
5.2800 KRW |
8.0800 KRW |
5.9500 KRW |
| 2021-02-02 |
5.3180 KRW |
498,720,570.8993 |
5.2100 KRW |
5.1600 KRW |
5.4800 KRW |
5.4500 KRW |
| 2021-02-01 |
5.1989 KRW |
483,794,499.6590 |
5.2200 KRW |
5.1200 KRW |
5.3000 KRW |
5.2400 KRW |
| 2021-01-31 |
5.2356 KRW |
277,089,439.9698 |
5.2700 KRW |
5.1900 KRW |
5.3000 KRW |
5.2300 KRW |
| 2021-01-30 |
5.2709 KRW |
394,594,784.6945 |
5.3800 KRW |
5.2000 KRW |
5.4000 KRW |
5.2700 KRW |
| 2021-01-29 |
5.3318 KRW |
527,595,325.5399 |
5.3500 KRW |
5.2100 KRW |
5.4700 KRW |
5.3500 KRW |
| 2021-01-28 |
5.2759 KRW |
378,733,770.9324 |
5.2000 KRW |
5.1000 KRW |
5.3800 KRW |
5.3800 KRW |
| 2021-01-27 |
5.1715 KRW |
254,613,267.0623 |
5.2700 KRW |
5.0600 KRW |
5.3200 KRW |
5.1900 KRW |
| 2021-01-26 |
5.2548 KRW |
164,916,430.2426 |
5.3100 KRW |
5.2000 KRW |
5.3500 KRW |
5.2800 KRW |
| 2021-01-25 |
5.3392 KRW |
246,648,662.5469 |
5.3300 KRW |
5.2700 KRW |
5.4100 KRW |
5.3100 KRW |