Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-08-27 |
6.7911 KRW |
321,275,956.7351 |
7.0400 KRW |
6.5900 KRW |
7.0400 KRW |
6.7000 KRW |
| 2020-08-26 |
6.9603 KRW |
228,413,201.8980 |
7.0500 KRW |
6.8900 KRW |
7.0800 KRW |
7.0400 KRW |
| 2020-08-25 |
7.1670 KRW |
479,949,185.0041 |
7.2600 KRW |
6.9400 KRW |
7.4200 KRW |
7.0500 KRW |
| 2020-08-24 |
7.2851 KRW |
558,084,705.5150 |
7.2000 KRW |
7.1000 KRW |
7.6000 KRW |
7.2800 KRW |
| 2020-08-23 |
7.1831 KRW |
263,556,738.1429 |
7.3000 KRW |
7.1000 KRW |
7.3200 KRW |
7.2000 KRW |
| 2020-08-22 |
7.2172 KRW |
597,795,358.7717 |
7.2500 KRW |
6.9600 KRW |
7.5400 KRW |
7.3000 KRW |
| 2020-08-21 |
7.2574 KRW |
966,206,905.4264 |
7.2000 KRW |
7.0200 KRW |
7.6500 KRW |
7.2500 KRW |
| 2020-08-20 |
6.9976 KRW |
245,185,960.3373 |
7.0200 KRW |
6.8800 KRW |
7.1300 KRW |
7.1200 KRW |
| 2020-08-19 |
6.9880 KRW |
287,644,807.2195 |
7.1400 KRW |
6.8400 KRW |
7.1900 KRW |
7.0000 KRW |
| 2020-08-18 |
7.1809 KRW |
483,608,691.8602 |
7.3900 KRW |
6.9600 KRW |
7.4000 KRW |
7.1700 KRW |
| 2020-08-17 |
7.2637 KRW |
441,481,268.8601 |
7.2800 KRW |
7.1500 KRW |
7.4300 KRW |
7.3700 KRW |
| 2020-08-16 |
7.1625 KRW |
203,697,866.0183 |
7.2100 KRW |
7.0700 KRW |
7.2700 KRW |
7.2600 KRW |
| 2020-08-15 |
7.1672 KRW |
341,215,091.6902 |
7.1700 KRW |
7.0500 KRW |
7.3000 KRW |
7.2300 KRW |
| 2020-08-14 |
7.1090 KRW |
480,849,521.8424 |
7.2900 KRW |
6.9700 KRW |
7.3200 KRW |
7.1400 KRW |
| 2020-08-13 |
7.1824 KRW |
609,068,572.3283 |
7.3900 KRW |
6.9100 KRW |
7.4200 KRW |
7.3000 KRW |
| 2020-08-12 |
7.1475 KRW |
993,005,434.7405 |
7.3500 KRW |
6.8100 KRW |
7.5500 KRW |
7.3800 KRW |
| 2020-08-11 |
7.5015 KRW |
3,015,314,095.3175 |
7.3200 KRW |
7.0400 KRW |
8.1000 KRW |
7.2700 KRW |
| 2020-08-10 |
7.2091 KRW |
1,764,600,762.1500 |
6.9400 KRW |
6.7300 KRW |
7.5900 KRW |
7.2100 KRW |
| 2020-08-09 |
6.8438 KRW |
603,969,965.0568 |
6.6400 KRW |
6.6000 KRW |
7.1400 KRW |
6.9500 KRW |
| 2020-08-08 |
6.5881 KRW |
223,592,438.5535 |
6.5100 KRW |
6.4700 KRW |
6.7200 KRW |
6.6300 KRW |
| 2020-08-07 |
6.5069 KRW |
199,092,719.9650 |
6.5500 KRW |
6.3800 KRW |
6.6000 KRW |
6.5200 KRW |
| 2020-08-06 |
6.4647 KRW |
168,354,794.7565 |
6.4500 KRW |
6.3800 KRW |
6.5900 KRW |
6.5500 KRW |
| 2020-08-05 |
6.4174 KRW |
255,755,999.7174 |
6.4900 KRW |
6.3400 KRW |
6.5000 KRW |
6.4100 KRW |
| 2020-08-04 |
6.4560 KRW |
312,507,460.6591 |
6.5400 KRW |
6.3500 KRW |
6.6500 KRW |
6.5000 KRW |
| 2020-08-03 |
6.5161 KRW |
234,585,329.3541 |
6.4500 KRW |
6.4100 KRW |
6.6200 KRW |
6.5600 KRW |
| 2020-08-02 |
6.4864 KRW |
682,371,959.6111 |
6.8000 KRW |
6.1600 KRW |
6.8500 KRW |
6.4400 KRW |
| 2020-08-01 |
6.7675 KRW |
517,999,541.7337 |
6.8100 KRW |
6.7100 KRW |
6.8600 KRW |
6.7600 KRW |
| 2020-07-31 |
6.8033 KRW |
1,140,660,141.0417 |
7.2000 KRW |
6.6800 KRW |
7.2200 KRW |
6.8100 KRW |
| 2020-07-30 |
7.7331 KRW |
9,244,123,353.8675 |
6.8800 KRW |
6.7100 KRW |
8.5900 KRW |
7.1400 KRW |
| 2020-07-29 |
6.8188 KRW |
1,001,169,756.9642 |
6.4600 KRW |
6.4000 KRW |
7.1700 KRW |
6.8800 KRW |
| 2020-07-28 |
6.3809 KRW |
300,485,790.8231 |
6.3300 KRW |
6.2600 KRW |
6.5400 KRW |
6.4600 KRW |
| 2020-07-27 |
6.3400 KRW |
297,865,042.1919 |
6.4800 KRW |
6.2200 KRW |
6.5100 KRW |
6.3200 KRW |
| 2020-07-26 |
6.5191 KRW |
151,100,878.2034 |
6.7000 KRW |
6.3700 KRW |
6.7000 KRW |
6.4800 KRW |
| 2020-07-25 |
6.6853 KRW |
64,347,779.6982 |
6.6700 KRW |
6.6300 KRW |
6.7400 KRW |
6.6800 KRW |
| 2020-07-24 |
6.6770 KRW |
118,474,223.0551 |
6.7300 KRW |
6.6100 KRW |
6.7500 KRW |
6.6600 KRW |
| 2020-07-23 |
6.7666 KRW |
180,450,016.2691 |
6.8400 KRW |
6.6800 KRW |
6.8500 KRW |
6.7200 KRW |
| 2020-07-22 |
6.8017 KRW |
297,670,768.9265 |
6.7000 KRW |
6.6200 KRW |
6.9700 KRW |
6.8300 KRW |
| 2020-07-21 |
6.6336 KRW |
134,055,801.6674 |
6.7100 KRW |
6.5600 KRW |
6.7500 KRW |
6.7000 KRW |
| 2020-07-20 |
6.6547 KRW |
137,996,838.2654 |
6.7300 KRW |
6.5800 KRW |
6.7300 KRW |
6.7000 KRW |
| 2020-07-19 |
6.5824 KRW |
178,280,591.5496 |
6.5100 KRW |
6.4500 KRW |
6.6800 KRW |
6.6500 KRW |
| 2020-07-18 |
6.4134 KRW |
82,250,536.5103 |
6.4500 KRW |
6.3600 KRW |
6.5200 KRW |
6.4700 KRW |
| 2020-07-17 |
6.3725 KRW |
113,367,441.6713 |
6.4400 KRW |
6.2900 KRW |
6.5000 KRW |
6.4400 KRW |
| 2020-07-16 |
6.4241 KRW |
209,319,966.4947 |
6.5700 KRW |
6.2200 KRW |
6.6100 KRW |
6.4200 KRW |
| 2020-07-15 |
6.5577 KRW |
74,927,665.5875 |
6.6300 KRW |
6.5200 KRW |
6.6300 KRW |
6.5800 KRW |
| 2020-07-14 |
6.5584 KRW |
142,537,826.2999 |
6.7000 KRW |
6.4800 KRW |
6.7000 KRW |
6.6300 KRW |
| 2020-07-13 |
6.7431 KRW |
117,533,192.4545 |
6.8800 KRW |
6.6700 KRW |
6.9000 KRW |
6.6800 KRW |
| 2020-07-12 |
6.8382 KRW |
79,101,822.0896 |
6.9500 KRW |
6.6600 KRW |
6.9800 KRW |
6.9000 KRW |