Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
4.2428 KRW |
408,059,383.0367 |
4.1710 KRW |
4.1710 KRW |
4.3320 KRW |
4.2650 KRW |
| 2024-09-12 |
4.1590 KRW |
91,421,652.0744 |
4.1320 KRW |
4.1300 KRW |
4.1920 KRW |
4.1700 KRW |
| 2024-09-11 |
4.1406 KRW |
159,823,757.4240 |
4.1950 KRW |
4.1000 KRW |
4.2160 KRW |
4.1490 KRW |
| 2024-09-10 |
4.1953 KRW |
399,216,999.6779 |
4.1630 KRW |
4.1220 KRW |
4.2500 KRW |
4.1930 KRW |
| 2024-09-09 |
4.1057 KRW |
95,857,591.8158 |
4.0520 KRW |
4.0510 KRW |
4.2000 KRW |
4.1870 KRW |
| 2024-09-08 |
4.0295 KRW |
62,644,443.1703 |
4.0090 KRW |
3.9990 KRW |
4.0910 KRW |
4.0490 KRW |
| 2024-09-07 |
4.0118 KRW |
56,959,320.5127 |
3.9990 KRW |
3.9570 KRW |
4.0990 KRW |
4.0610 KRW |
| 2024-09-06 |
4.0272 KRW |
153,318,072.2005 |
4.0750 KRW |
3.9070 KRW |
4.1050 KRW |
3.9550 KRW |
| 2024-09-05 |
4.1371 KRW |
209,884,673.6741 |
4.1270 KRW |
4.0690 KRW |
4.2340 KRW |
4.1060 KRW |
| 2024-09-04 |
4.0937 KRW |
379,692,824.5018 |
4.1020 KRW |
3.9760 KRW |
4.1790 KRW |
4.1310 KRW |
| 2024-09-03 |
4.2216 KRW |
181,629,297.9812 |
4.2630 KRW |
4.1160 KRW |
4.3230 KRW |
4.1180 KRW |
| 2024-09-02 |
4.2105 KRW |
212,146,227.9913 |
4.2570 KRW |
4.1470 KRW |
4.2840 KRW |
4.2800 KRW |
| 2024-09-01 |
4.3708 KRW |
359,016,377.6318 |
4.4530 KRW |
4.2250 KRW |
4.5600 KRW |
4.2300 KRW |
| 2024-08-31 |
4.4060 KRW |
716,913,541.0603 |
4.2500 KRW |
4.2410 KRW |
4.5040 KRW |
4.4160 KRW |
| 2024-08-30 |
4.2437 KRW |
166,726,520.5771 |
4.3060 KRW |
4.1780 KRW |
4.3490 KRW |
4.2560 KRW |
| 2024-08-29 |
4.2925 KRW |
92,024,295.0931 |
4.2900 KRW |
4.2540 KRW |
4.3550 KRW |
4.2770 KRW |
| 2024-08-28 |
4.3749 KRW |
478,892,695.6930 |
4.3560 KRW |
4.1940 KRW |
4.4910 KRW |
4.2900 KRW |
| 2024-08-27 |
4.4310 KRW |
173,741,097.7164 |
4.5000 KRW |
4.2950 KRW |
4.5370 KRW |
4.3220 KRW |
| 2024-08-26 |
4.6150 KRW |
602,345,250.8767 |
4.5900 KRW |
4.4840 KRW |
4.7140 KRW |
4.5050 KRW |
| 2024-08-25 |
4.6459 KRW |
306,149,505.1628 |
4.6650 KRW |
4.5700 KRW |
4.7350 KRW |
4.6060 KRW |
| 2024-08-24 |
4.6302 KRW |
215,590,465.4240 |
4.6340 KRW |
4.5800 KRW |
4.6730 KRW |
4.6720 KRW |
| 2024-08-23 |
4.5635 KRW |
261,276,681.3610 |
4.5140 KRW |
4.4990 KRW |
4.6590 KRW |
4.6440 KRW |
| 2024-08-22 |
4.5110 KRW |
206,766,815.2575 |
4.5020 KRW |
4.4690 KRW |
4.5890 KRW |
4.5110 KRW |
| 2024-08-21 |
4.4628 KRW |
167,783,986.6019 |
4.4610 KRW |
4.4030 KRW |
4.5150 KRW |
4.5150 KRW |
| 2024-08-20 |
4.4462 KRW |
271,457,356.7964 |
4.4670 KRW |
4.3860 KRW |
4.5120 KRW |
4.4480 KRW |
| 2024-08-19 |
4.5459 KRW |
1,914,097,180.2392 |
4.4080 KRW |
4.3780 KRW |
4.6740 KRW |
4.4500 KRW |
| 2024-08-18 |
4.4320 KRW |
159,810,307.8184 |
4.4530 KRW |
4.4060 KRW |
4.4840 KRW |
4.4160 KRW |
| 2024-08-17 |
4.4683 KRW |
825,646,763.6364 |
4.3890 KRW |
4.3800 KRW |
4.5490 KRW |
4.4430 KRW |
| 2024-08-16 |
4.3724 KRW |
129,847,673.8381 |
4.4260 KRW |
4.3390 KRW |
4.4260 KRW |
4.3840 KRW |
| 2024-08-15 |
4.4984 KRW |
683,459,968.9849 |
4.4030 KRW |
4.3570 KRW |
4.5890 KRW |
4.4060 KRW |
| 2024-08-14 |
4.4544 KRW |
231,292,058.2127 |
4.4890 KRW |
4.3390 KRW |
4.5700 KRW |
4.4110 KRW |
| 2024-08-13 |
4.4954 KRW |
460,372,697.8024 |
4.4600 KRW |
4.4130 KRW |
4.5720 KRW |
4.4780 KRW |
| 2024-08-12 |
4.4379 KRW |
247,125,970.6000 |
4.4250 KRW |
4.3600 KRW |
4.5420 KRW |
4.4500 KRW |
| 2024-08-11 |
4.5592 KRW |
307,440,307.5497 |
4.6860 KRW |
4.3940 KRW |
4.6970 KRW |
4.4270 KRW |
| 2024-08-10 |
4.7061 KRW |
735,285,111.0723 |
4.6130 KRW |
4.6030 KRW |
4.8270 KRW |
4.6710 KRW |
| 2024-08-09 |
4.6449 KRW |
863,886,968.1856 |
4.5600 KRW |
4.5010 KRW |
4.7740 KRW |
4.6160 KRW |
| 2024-08-08 |
4.4115 KRW |
424,624,508.5521 |
4.2580 KRW |
4.1540 KRW |
4.6000 KRW |
4.5540 KRW |
| 2024-08-07 |
4.3519 KRW |
355,089,848.5203 |
4.3580 KRW |
4.1890 KRW |
4.4700 KRW |
4.2530 KRW |
| 2024-08-06 |
4.3169 KRW |
779,407,945.2515 |
4.3010 KRW |
4.1290 KRW |
4.4770 KRW |
4.3450 KRW |
| 2024-08-05 |
4.1797 KRW |
2,960,400,607.4900 |
4.1210 KRW |
3.7520 KRW |
4.5900 KRW |
4.2520 KRW |
| 2024-08-04 |
4.2544 KRW |
251,379,535.4816 |
4.3730 KRW |
4.1000 KRW |
4.3950 KRW |
4.1100 KRW |
| 2024-08-03 |
4.5160 KRW |
474,595,551.1110 |
4.4530 KRW |
4.2900 KRW |
4.7760 KRW |
4.3700 KRW |
| 2024-08-02 |
4.6566 KRW |
655,156,487.6588 |
4.6960 KRW |
4.4550 KRW |
4.8210 KRW |
4.4650 KRW |
| 2024-08-01 |
4.9485 KRW |
1,999,988,591.1886 |
4.7720 KRW |
4.5720 KRW |
5.1690 KRW |
4.6420 KRW |
| 2024-07-31 |
4.8757 KRW |
151,853,671.0907 |
4.8970 KRW |
4.8220 KRW |
4.9530 KRW |
4.8250 KRW |
| 2024-07-30 |
4.9680 KRW |
377,887,986.8166 |
5.0300 KRW |
4.8730 KRW |
5.1350 KRW |
4.8990 KRW |
| 2024-07-29 |
5.0846 KRW |
518,859,882.6818 |
5.1300 KRW |
5.0010 KRW |
5.2300 KRW |
5.0390 KRW |
| 2024-07-28 |
5.1092 KRW |
550,320,340.3310 |
5.1800 KRW |
5.0220 KRW |
5.3270 KRW |
5.1320 KRW |
| 2024-07-27 |
5.2295 KRW |
1,905,111,123.1864 |
5.3360 KRW |
5.0860 KRW |
5.5220 KRW |
5.1800 KRW |
| 2024-07-26 |
5.1052 KRW |
5,297,684,027.0676 |
4.6790 KRW |
4.6760 KRW |
5.5300 KRW |
5.3370 KRW |