Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-10-16 |
5.1765 KRW |
88,721,808.7074 |
5.3900 KRW |
5.0800 KRW |
5.3900 KRW |
5.2100 KRW |
| 2020-10-15 |
5.4272 KRW |
157,725,057.0009 |
5.3000 KRW |
5.2700 KRW |
5.7300 KRW |
5.3700 KRW |
| 2020-10-14 |
5.3320 KRW |
74,697,819.7773 |
5.4200 KRW |
5.2600 KRW |
5.4600 KRW |
5.2900 KRW |
| 2020-10-13 |
5.4579 KRW |
74,629,860.4305 |
5.5200 KRW |
5.4000 KRW |
5.5400 KRW |
5.4600 KRW |
| 2020-10-12 |
5.4583 KRW |
123,077,117.4450 |
5.4900 KRW |
5.3700 KRW |
5.5700 KRW |
5.5600 KRW |
| 2020-10-11 |
5.4781 KRW |
155,123,961.6917 |
5.6300 KRW |
5.4100 KRW |
5.6500 KRW |
5.4900 KRW |
| 2020-10-10 |
5.9035 KRW |
1,075,755,038.9425 |
5.5400 KRW |
5.5400 KRW |
6.4700 KRW |
5.6500 KRW |
| 2020-10-09 |
5.8247 KRW |
822,667,071.3820 |
5.3600 KRW |
5.2400 KRW |
6.5200 KRW |
5.6600 KRW |
| 2020-10-08 |
5.3423 KRW |
166,970,403.1214 |
5.1700 KRW |
5.1200 KRW |
5.5300 KRW |
5.3800 KRW |
| 2020-10-07 |
5.0845 KRW |
43,761,723.0841 |
5.0700 KRW |
5.0100 KRW |
5.2100 KRW |
5.1500 KRW |
| 2020-10-06 |
5.1059 KRW |
45,589,950.4316 |
5.2000 KRW |
5.0400 KRW |
5.2100 KRW |
5.1000 KRW |
| 2020-10-05 |
5.1837 KRW |
45,217,226.3852 |
5.2300 KRW |
5.1200 KRW |
5.2700 KRW |
5.2200 KRW |
| 2020-10-04 |
5.2349 KRW |
16,238,690.9491 |
5.2800 KRW |
5.2100 KRW |
5.2800 KRW |
5.2600 KRW |
| 2020-10-03 |
5.2593 KRW |
19,882,619.2193 |
5.3000 KRW |
5.2100 KRW |
5.3200 KRW |
5.2700 KRW |
| 2020-10-02 |
5.2952 KRW |
56,819,532.9913 |
5.5200 KRW |
5.1700 KRW |
5.5200 KRW |
5.2900 KRW |
| 2020-10-01 |
5.4925 KRW |
84,321,924.9731 |
5.5500 KRW |
5.2900 KRW |
5.6300 KRW |
5.5000 KRW |
| 2020-09-30 |
5.4994 KRW |
21,431,736.4516 |
5.5500 KRW |
5.4600 KRW |
5.5800 KRW |
5.5700 KRW |
| 2020-09-29 |
5.5356 KRW |
105,231,083.1281 |
5.5100 KRW |
5.4600 KRW |
5.6200 KRW |
5.5400 KRW |