Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-01 |
7.1589 KRW |
196,744,672.4868 |
6.9000 KRW |
6.8500 KRW |
7.3000 KRW |
7.2500 KRW |
| 2020-04-30 |
7.0119 KRW |
120,587,073.4597 |
6.9700 KRW |
6.7000 KRW |
7.2000 KRW |
6.9000 KRW |
| 2020-04-29 |
6.9245 KRW |
67,832,372.3248 |
6.9000 KRW |
6.8400 KRW |
7.0500 KRW |
6.9600 KRW |
| 2020-04-28 |
6.8862 KRW |
54,069,303.9092 |
7.0200 KRW |
6.8200 KRW |
7.0200 KRW |
6.9300 KRW |
| 2020-04-27 |
7.0676 KRW |
93,760,454.1590 |
7.2700 KRW |
6.8500 KRW |
7.3700 KRW |
7.0200 KRW |
| 2020-04-26 |
7.1303 KRW |
49,219,929.6826 |
7.0000 KRW |
6.9700 KRW |
7.3400 KRW |
7.2700 KRW |
| 2020-04-25 |
6.9740 KRW |
41,574,049.2705 |
7.0200 KRW |
6.8800 KRW |
7.0400 KRW |
7.0200 KRW |
| 2020-04-24 |
7.0111 KRW |
44,750,405.2247 |
6.9700 KRW |
6.9000 KRW |
7.0800 KRW |
7.0300 KRW |
| 2020-04-23 |
6.9172 KRW |
44,176,725.3191 |
6.8900 KRW |
6.7200 KRW |
7.1600 KRW |
7.0000 KRW |
| 2020-04-22 |
6.8158 KRW |
24,556,900.3932 |
6.7300 KRW |
6.6800 KRW |
6.9300 KRW |
6.8900 KRW |
| 2020-04-21 |
6.7495 KRW |
45,065,795.2364 |
6.8700 KRW |
6.6300 KRW |
6.9300 KRW |
6.7300 KRW |
| 2020-04-20 |
7.0519 KRW |
73,728,946.6908 |
7.1000 KRW |
6.6100 KRW |
7.2500 KRW |
6.9100 KRW |
| 2020-04-19 |
7.0420 KRW |
102,939,920.0405 |
6.9100 KRW |
6.8900 KRW |
7.1800 KRW |
7.1000 KRW |
| 2020-04-18 |
6.8207 KRW |
39,414,485.0826 |
6.7200 KRW |
6.6900 KRW |
6.9800 KRW |
6.9400 KRW |
| 2020-04-17 |
6.6899 KRW |
38,483,812.0527 |
6.7600 KRW |
6.5900 KRW |
6.7900 KRW |
6.7200 KRW |
| 2020-04-16 |
6.6593 KRW |
45,562,804.0248 |
6.6200 KRW |
6.4400 KRW |
6.8000 KRW |
6.7700 KRW |
| 2020-04-15 |
6.7506 KRW |
51,003,892.2954 |
6.7000 KRW |
6.6300 KRW |
6.8400 KRW |
6.7100 KRW |
| 2020-04-14 |
6.6203 KRW |
73,318,356.6364 |
6.5800 KRW |
6.4900 KRW |
6.8000 KRW |
6.7000 KRW |
| 2020-04-13 |
6.6183 KRW |
61,348,893.7938 |
6.7500 KRW |
6.5300 KRW |
6.8400 KRW |
6.6000 KRW |
| 2020-04-12 |
6.7905 KRW |
52,715,086.5241 |
6.8400 KRW |
6.6900 KRW |
6.8400 KRW |
6.8200 KRW |
| 2020-04-11 |
6.8239 KRW |
91,938,402.8366 |
6.8600 KRW |
6.7000 KRW |
7.0000 KRW |
6.8100 KRW |
| 2020-04-10 |
6.6518 KRW |
167,375,554.6359 |
7.0400 KRW |
6.3300 KRW |
7.1400 KRW |
6.8200 KRW |
| 2020-04-09 |
7.0521 KRW |
114,744,631.5337 |
7.1500 KRW |
6.9400 KRW |
7.1500 KRW |
7.0300 KRW |
| 2020-04-08 |
7.0747 KRW |
158,493,128.6121 |
7.1200 KRW |
6.9400 KRW |
7.3300 KRW |
7.1400 KRW |
| 2020-04-07 |
7.1948 KRW |
181,039,650.5393 |
7.4000 KRW |
7.1000 KRW |
7.4200 KRW |
7.1200 KRW |
| 2020-04-06 |
7.3531 KRW |
180,855,816.8787 |
7.3700 KRW |
7.2500 KRW |
7.4500 KRW |
7.3900 KRW |
| 2020-04-05 |
7.4726 KRW |
159,885,674.6532 |
7.7000 KRW |
7.2900 KRW |
7.7100 KRW |
7.3900 KRW |
| 2020-04-04 |
7.8667 KRW |
539,453,675.0570 |
7.7000 KRW |
7.5000 KRW |
8.4000 KRW |
7.7000 KRW |
| 2020-04-03 |
7.5334 KRW |
671,035,475.2563 |
9.8600 KRW |
6.9500 KRW |
9.9800 KRW |
7.6900 KRW |
| 2020-04-02 |
9.9714 KRW |
39,946,382.6328 |
10.1000 KRW |
9.7300 KRW |
10.6000 KRW |
9.8400 KRW |
| 2020-04-01 |
10.4863 KRW |
121,720,371.7726 |
10.1000 KRW |
9.6400 KRW |
11.4000 KRW |
10.1000 KRW |
| 2020-03-31 |
9.9770 KRW |
127,016,993.7845 |
10.0000 KRW |
8.8500 KRW |
11.4000 KRW |
10.2000 KRW |
| 2020-03-30 |
9.8058 KRW |
12,953,049.2672 |
9.5400 KRW |
9.5100 KRW |
10.4000 KRW |
10.4000 KRW |
| 2020-03-29 |
9.9254 KRW |
28,854,451.8791 |
9.4100 KRW |
9.3300 KRW |
10.6000 KRW |
9.5500 KRW |
| 2020-03-28 |
9.5753 KRW |
13,015,839.7745 |
9.7900 KRW |
9.1500 KRW |
10.0000 KRW |
9.5500 KRW |
| 2020-03-27 |
10.5277 KRW |
169,278,931.2517 |
9.5400 KRW |
9.5300 KRW |
12.5000 KRW |
9.9700 KRW |
| 2020-03-26 |
9.8775 KRW |
62,171,153.9297 |
11.3000 KRW |
9.1600 KRW |
11.3000 KRW |
9.5500 KRW |
| 2020-03-25 |
11.6149 KRW |
25,523,638.3533 |
12.1000 KRW |
10.8000 KRW |
12.3000 KRW |
11.3000 KRW |
| 2020-03-24 |
12.1092 KRW |
40,809,651.5973 |
13.0000 KRW |
11.5000 KRW |
13.0000 KRW |
12.3000 KRW |
| 2020-03-23 |
12.4614 KRW |
59,796,927.2706 |
12.7000 KRW |
11.4000 KRW |
13.6000 KRW |
12.6000 KRW |
| 2020-03-22 |
13.8125 KRW |
82,565,280.3354 |
14.3000 KRW |
12.7000 KRW |
14.9000 KRW |
12.8000 KRW |
| 2020-03-21 |
14.4263 KRW |
165,183,046.0463 |
13.6000 KRW |
13.0000 KRW |
15.9000 KRW |
14.1000 KRW |
| 2020-03-20 |
15.0158 KRW |
329,644,707.9421 |
14.0000 KRW |
12.5000 KRW |
16.8000 KRW |
13.2000 KRW |
| 2020-03-19 |
13.9580 KRW |
357,290,768.8787 |
12.4000 KRW |
11.2000 KRW |
17.1000 KRW |
13.8000 KRW |
| 2020-03-18 |
13.0268 KRW |
121,874,582.0461 |
13.7000 KRW |
11.6000 KRW |
14.5000 KRW |
12.6000 KRW |
| 2020-03-17 |
14.2974 KRW |
353,776,966.7258 |
12.8000 KRW |
11.9000 KRW |
16.7000 KRW |
13.7000 KRW |
| 2020-03-16 |
14.2957 KRW |
497,554,516.0998 |
16.1000 KRW |
10.9000 KRW |
19.2000 KRW |
12.3000 KRW |
| 2020-03-15 |
20.9715 KRW |
1,149,196,365.1164 |
20.4000 KRW |
15.8000 KRW |
25.2000 KRW |
16.2000 KRW |
| 2020-03-14 |
24.7571 KRW |
3,058,281,249.9080 |
6.1000 KRW |
5.9000 KRW |
82.5000 KRW |
20.5000 KRW |
| 2020-03-13 |
5.3659 KRW |
21,915,208.5493 |
5.2200 KRW |
4.0200 KRW |
6.7700 KRW |
6.2800 KRW |