Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-05 |
5.5001 KRW |
276,822,762.6964 |
5.4400 KRW |
5.3800 KRW |
5.6500 KRW |
5.6200 KRW |
| 2020-12-04 |
5.6283 KRW |
351,857,660.4497 |
5.8600 KRW |
5.4000 KRW |
5.9000 KRW |
5.4900 KRW |
| 2020-12-03 |
5.8914 KRW |
544,526,122.1110 |
6.1200 KRW |
5.7400 KRW |
6.1300 KRW |
5.8400 KRW |
| 2020-12-02 |
6.0077 KRW |
1,432,544,649.6249 |
6.0500 KRW |
5.7300 KRW |
6.2700 KRW |
6.0700 KRW |
| 2020-12-01 |
5.8650 KRW |
2,963,173,945.0692 |
5.5400 KRW |
5.4400 KRW |
6.3700 KRW |
5.8700 KRW |
| 2020-11-30 |
5.4692 KRW |
582,243,646.5393 |
5.4900 KRW |
5.3000 KRW |
5.6000 KRW |
5.5400 KRW |
| 2020-11-29 |
5.4707 KRW |
322,572,046.3879 |
5.5300 KRW |
5.3900 KRW |
5.5400 KRW |
5.4900 KRW |
| 2020-11-28 |
5.4761 KRW |
551,318,512.2439 |
5.3400 KRW |
5.3200 KRW |
5.6400 KRW |
5.5000 KRW |
| 2020-11-27 |
5.3823 KRW |
477,405,694.2768 |
5.5500 KRW |
5.2000 KRW |
5.6200 KRW |
5.2800 KRW |
| 2020-11-26 |
5.5873 KRW |
1,278,064,156.6899 |
6.0400 KRW |
5.1500 KRW |
6.1900 KRW |
5.5200 KRW |
| 2020-11-25 |
6.1274 KRW |
3,170,231,572.0866 |
5.8000 KRW |
5.5600 KRW |
6.4900 KRW |
5.7400 KRW |
| 2020-11-24 |
5.5315 KRW |
1,774,126,756.2627 |
5.2500 KRW |
5.1500 KRW |
5.9600 KRW |
5.7600 KRW |
| 2020-11-23 |
5.1975 KRW |
386,103,034.6390 |
5.1900 KRW |
5.1000 KRW |
5.2900 KRW |
5.2500 KRW |
| 2020-11-22 |
5.1706 KRW |
452,663,069.6727 |
5.2600 KRW |
5.0100 KRW |
5.3100 KRW |
5.2300 KRW |
| 2020-11-21 |
5.1898 KRW |
423,140,233.0267 |
5.1100 KRW |
5.0100 KRW |
5.3400 KRW |
5.2500 KRW |
| 2020-11-20 |
5.0442 KRW |
113,095,478.4940 |
5.0100 KRW |
4.9900 KRW |
5.1300 KRW |
5.1300 KRW |
| 2020-11-19 |
4.9926 KRW |
117,696,104.1931 |
5.0700 KRW |
4.9100 KRW |
5.1000 KRW |
5.0000 KRW |
| 2020-11-18 |
5.0505 KRW |
159,989,466.1761 |
5.1500 KRW |
4.9800 KRW |
5.1600 KRW |
5.0400 KRW |
| 2020-11-17 |
5.1634 KRW |
116,038,152.2974 |
5.2000 KRW |
5.0900 KRW |
5.2200 KRW |
5.1400 KRW |
| 2020-11-16 |
5.1896 KRW |
76,979,313.1681 |
5.2300 KRW |
5.1500 KRW |
5.2500 KRW |
5.2100 KRW |
| 2020-11-15 |
5.2443 KRW |
104,888,913.7847 |
5.3200 KRW |
5.2000 KRW |
5.3700 KRW |
5.2500 KRW |
| 2020-11-14 |
5.3129 KRW |
88,876,194.6610 |
5.4100 KRW |
5.2500 KRW |
5.4300 KRW |
5.3100 KRW |
| 2020-11-13 |
5.3721 KRW |
307,403,138.3111 |
5.4000 KRW |
5.2500 KRW |
5.5400 KRW |
5.4200 KRW |
| 2020-11-12 |
5.4823 KRW |
698,541,568.8897 |
5.4700 KRW |
5.2200 KRW |
5.7000 KRW |
5.4400 KRW |
| 2020-11-11 |
5.5536 KRW |
1,151,242,270.6009 |
5.2100 KRW |
5.1100 KRW |
5.9300 KRW |
5.4800 KRW |
| 2020-11-10 |
5.1616 KRW |
131,376,454.5658 |
5.1300 KRW |
5.0700 KRW |
5.2500 KRW |
5.2100 KRW |
| 2020-11-09 |
5.1365 KRW |
189,236,675.4694 |
5.3000 KRW |
5.0100 KRW |
5.3500 KRW |
5.1200 KRW |
| 2020-11-08 |
5.2031 KRW |
92,229,011.4162 |
5.2800 KRW |
5.1000 KRW |
5.3500 KRW |
5.2600 KRW |
| 2020-11-07 |
5.3757 KRW |
471,632,866.5640 |
5.2000 KRW |
5.0200 KRW |
5.8200 KRW |
5.0900 KRW |
| 2020-11-06 |
5.0523 KRW |
211,390,711.6677 |
4.9400 KRW |
4.9000 KRW |
5.2200 KRW |
5.1400 KRW |
| 2020-11-05 |
4.9452 KRW |
149,476,639.7060 |
4.8200 KRW |
4.8000 KRW |
5.1200 KRW |
4.9400 KRW |
| 2020-11-04 |
4.8222 KRW |
39,575,619.2234 |
4.8800 KRW |
4.7700 KRW |
4.9300 KRW |
4.8200 KRW |
| 2020-11-03 |
4.8937 KRW |
80,679,567.6762 |
5.0700 KRW |
4.7500 KRW |
5.1000 KRW |
4.9100 KRW |
| 2020-11-02 |
5.1081 KRW |
57,037,888.2654 |
5.2000 KRW |
5.0300 KRW |
5.2300 KRW |
5.0700 KRW |
| 2020-11-01 |
5.1554 KRW |
14,572,949.4154 |
5.2000 KRW |
5.1300 KRW |
5.2300 KRW |
5.2300 KRW |
| 2020-10-31 |
5.1664 KRW |
47,435,793.2992 |
5.2300 KRW |
5.1000 KRW |
5.2800 KRW |
5.2100 KRW |
| 2020-10-30 |
5.1041 KRW |
106,071,262.1826 |
5.2700 KRW |
5.0000 KRW |
5.3000 KRW |
5.1600 KRW |
| 2020-10-29 |
5.2747 KRW |
54,502,549.5982 |
5.3200 KRW |
5.2000 KRW |
5.3900 KRW |
5.3000 KRW |
| 2020-10-28 |
5.2974 KRW |
157,324,902.8933 |
5.3900 KRW |
5.1900 KRW |
5.4800 KRW |
5.3500 KRW |
| 2020-10-27 |
5.3553 KRW |
88,513,268.7581 |
5.2800 KRW |
5.1700 KRW |
5.5100 KRW |
5.4100 KRW |
| 2020-10-26 |
5.3746 KRW |
58,653,008.8113 |
5.3800 KRW |
5.2400 KRW |
5.5200 KRW |
5.2700 KRW |
| 2020-10-25 |
5.3899 KRW |
53,663,622.9135 |
5.5700 KRW |
5.3100 KRW |
5.5700 KRW |
5.3800 KRW |
| 2020-10-24 |
5.4407 KRW |
98,850,272.2411 |
5.3800 KRW |
5.2900 KRW |
5.5900 KRW |
5.5700 KRW |
| 2020-10-23 |
5.3482 KRW |
93,521,150.6081 |
5.3100 KRW |
5.2700 KRW |
5.5000 KRW |
5.3900 KRW |
| 2020-10-22 |
5.2643 KRW |
74,981,926.1312 |
5.1300 KRW |
5.1200 KRW |
5.3400 KRW |
5.3100 KRW |
| 2020-10-21 |
5.1016 KRW |
71,609,450.2459 |
5.1400 KRW |
5.0500 KRW |
5.1800 KRW |
5.1500 KRW |
| 2020-10-20 |
5.1479 KRW |
39,429,840.0152 |
5.2400 KRW |
5.1100 KRW |
5.2400 KRW |
5.1200 KRW |
| 2020-10-19 |
5.2022 KRW |
44,874,214.5711 |
5.3000 KRW |
5.1400 KRW |
5.3100 KRW |
5.2400 KRW |
| 2020-10-18 |
5.2940 KRW |
25,835,545.4746 |
5.2900 KRW |
5.2600 KRW |
5.3300 KRW |
5.2800 KRW |
| 2020-10-17 |
5.2265 KRW |
33,145,323.1406 |
5.2000 KRW |
5.1600 KRW |
5.3200 KRW |
5.2400 KRW |