Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-09-28 |
5.5276 KRW |
190,444,433.1591 |
5.4800 KRW |
5.4100 KRW |
5.6300 KRW |
5.5300 KRW |
| 2020-09-27 |
5.4679 KRW |
108,802,062.5219 |
5.5400 KRW |
5.3000 KRW |
5.6600 KRW |
5.4200 KRW |
| 2020-09-26 |
5.4799 KRW |
211,288,271.0176 |
5.4800 KRW |
5.3300 KRW |
5.6600 KRW |
5.5100 KRW |
| 2020-09-25 |
5.4010 KRW |
201,890,249.6328 |
5.3000 KRW |
5.2400 KRW |
5.6600 KRW |
5.4700 KRW |
| 2020-09-24 |
5.1463 KRW |
101,654,353.1538 |
5.0300 KRW |
5.0100 KRW |
5.2900 KRW |
5.2900 KRW |
| 2020-09-23 |
5.4021 KRW |
221,159,591.4688 |
5.2800 KRW |
5.0300 KRW |
5.7200 KRW |
5.0500 KRW |
| 2020-09-22 |
5.1752 KRW |
68,645,962.7916 |
5.3300 KRW |
5.0000 KRW |
5.3800 KRW |
5.2700 KRW |
| 2020-09-21 |
5.3420 KRW |
162,299,829.5652 |
5.7600 KRW |
5.0000 KRW |
5.7900 KRW |
5.3200 KRW |
| 2020-09-20 |
5.7725 KRW |
33,039,100.2353 |
5.8900 KRW |
5.7000 KRW |
5.8900 KRW |
5.7600 KRW |
| 2020-09-19 |
5.8376 KRW |
25,162,283.9656 |
5.8600 KRW |
5.7900 KRW |
5.9200 KRW |
5.8900 KRW |
| 2020-09-18 |
5.8613 KRW |
91,774,461.8191 |
5.7700 KRW |
5.7300 KRW |
5.9800 KRW |
5.8600 KRW |
| 2020-09-17 |
5.7328 KRW |
64,866,291.4895 |
5.8000 KRW |
5.6400 KRW |
5.8600 KRW |
5.7700 KRW |
| 2020-09-16 |
5.7484 KRW |
78,095,113.0533 |
5.8400 KRW |
5.6300 KRW |
5.8900 KRW |
5.8200 KRW |
| 2020-09-15 |
5.9097 KRW |
111,776,085.8762 |
6.0600 KRW |
5.7700 KRW |
6.0900 KRW |
5.8600 KRW |
| 2020-09-14 |
6.0437 KRW |
76,213,400.8323 |
6.1300 KRW |
5.9700 KRW |
6.1600 KRW |
6.0600 KRW |
| 2020-09-13 |
6.2401 KRW |
261,729,418.6850 |
6.5000 KRW |
5.8900 KRW |
6.5000 KRW |
6.1300 KRW |
| 2020-09-12 |
6.4660 KRW |
232,677,170.8492 |
6.6300 KRW |
6.3600 KRW |
6.6600 KRW |
6.4900 KRW |
| 2020-09-11 |
6.5080 KRW |
816,871,884.4550 |
6.3800 KRW |
6.1200 KRW |
6.8500 KRW |
6.6100 KRW |
| 2020-09-10 |
6.3034 KRW |
757,107,349.6954 |
5.8900 KRW |
5.8500 KRW |
6.8200 KRW |
6.4200 KRW |
| 2020-09-09 |
5.7995 KRW |
60,556,185.2634 |
5.7400 KRW |
5.6600 KRW |
5.9400 KRW |
5.9200 KRW |
| 2020-09-08 |
5.7098 KRW |
104,858,582.7226 |
5.7300 KRW |
5.5400 KRW |
5.8500 KRW |
5.7700 KRW |
| 2020-09-07 |
5.6454 KRW |
96,951,575.7891 |
5.8600 KRW |
5.3400 KRW |
5.9000 KRW |
5.7600 KRW |
| 2020-09-06 |
5.7389 KRW |
85,946,041.6372 |
5.7900 KRW |
5.5600 KRW |
6.0100 KRW |
5.8800 KRW |
| 2020-09-05 |
6.0385 KRW |
134,861,815.3294 |
6.1700 KRW |
5.6900 KRW |
6.3900 KRW |
5.8200 KRW |
| 2020-09-04 |
6.0731 KRW |
168,002,082.8145 |
6.0800 KRW |
5.8800 KRW |
6.2700 KRW |
6.1700 KRW |
| 2020-09-03 |
6.3539 KRW |
174,169,146.7296 |
6.7000 KRW |
6.0000 KRW |
6.7200 KRW |
6.0500 KRW |
| 2020-09-02 |
6.6515 KRW |
176,422,731.5169 |
6.8500 KRW |
6.5000 KRW |
6.8700 KRW |
6.6800 KRW |
| 2020-09-01 |
6.8684 KRW |
123,193,461.8838 |
6.9000 KRW |
6.8200 KRW |
6.9700 KRW |
6.8500 KRW |
| 2020-08-31 |
6.8950 KRW |
102,159,582.5610 |
6.9400 KRW |
6.8000 KRW |
6.9900 KRW |
6.9000 KRW |
| 2020-08-30 |
6.9340 KRW |
78,084,294.8937 |
6.9800 KRW |
6.8900 KRW |
7.0000 KRW |
6.9500 KRW |
| 2020-08-29 |
6.8742 KRW |
164,342,918.2227 |
6.9900 KRW |
6.7600 KRW |
7.0000 KRW |
6.9900 KRW |
| 2020-08-28 |
6.8267 KRW |
154,293,527.0630 |
6.7000 KRW |
6.6300 KRW |
7.0200 KRW |
6.9600 KRW |