Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-12 |
6.6643 KRW |
33,203,717.6354 |
8.7000 KRW |
4.7000 KRW |
8.7300 KRW |
4.7000 KRW |
| 2020-03-11 |
9.6488 KRW |
13,235,356.7361 |
10.2000 KRW |
7.6300 KRW |
10.7000 KRW |
7.9000 KRW |
| 2020-03-10 |
10.3284 KRW |
10,188,345.4810 |
10.5000 KRW |
9.8400 KRW |
11.0000 KRW |
10.2000 KRW |
| 2020-03-09 |
10.2405 KRW |
37,404,067.3162 |
9.9100 KRW |
9.3700 KRW |
11.0000 KRW |
10.2000 KRW |
| 2020-03-08 |
11.0317 KRW |
22,133,146.0730 |
12.0000 KRW |
9.8900 KRW |
12.0000 KRW |
10.5000 KRW |
| 2020-03-06 |
13.3815 KRW |
27,458,340.9064 |
14.4000 KRW |
12.4000 KRW |
14.4000 KRW |
13.0000 KRW |
| 2020-03-05 |
14.3584 KRW |
23,874,945.9102 |
14.7000 KRW |
14.0000 KRW |
14.8000 KRW |
14.4000 KRW |
| 2020-03-04 |
13.7243 KRW |
82,049,387.9175 |
12.9000 KRW |
12.0000 KRW |
14.8000 KRW |
14.6000 KRW |
| 2020-03-03 |
13.1374 KRW |
23,219,460.3427 |
12.9000 KRW |
12.6000 KRW |
13.8000 KRW |
13.0000 KRW |
| 2020-03-02 |
12.6401 KRW |
20,054,107.8560 |
12.6000 KRW |
12.2000 KRW |
13.3000 KRW |
12.8000 KRW |
| 2020-03-01 |
12.7325 KRW |
43,695,110.0129 |
13.6000 KRW |
12.0000 KRW |
14.2000 KRW |
12.5000 KRW |
| 2020-02-29 |
13.9030 KRW |
83,314,248.6666 |
12.8000 KRW |
12.4000 KRW |
14.9000 KRW |
13.7000 KRW |
| 2020-02-28 |
12.4747 KRW |
135,172,210.2037 |
11.0000 KRW |
10.5000 KRW |
13.8000 KRW |
12.9000 KRW |
| 2020-02-27 |
10.8798 KRW |
89,048,529.3260 |
9.6000 KRW |
8.3600 KRW |
12.1000 KRW |
11.1000 KRW |
| 2020-02-26 |
10.0603 KRW |
30,969,902.3875 |
11.2000 KRW |
9.2600 KRW |
11.2000 KRW |
9.5900 KRW |
| 2020-02-25 |
11.3697 KRW |
27,436,263.4371 |
12.4000 KRW |
11.0000 KRW |
12.4000 KRW |
11.0000 KRW |
| 2020-02-24 |
12.3803 KRW |
8,538,691.3019 |
12.9000 KRW |
12.0000 KRW |
12.9000 KRW |
12.5000 KRW |
| 2020-02-23 |
12.5727 KRW |
47,461,361.6621 |
11.9000 KRW |
11.7000 KRW |
13.2000 KRW |
12.6000 KRW |
| 2020-02-22 |
11.7951 KRW |
30,241,518.5939 |
13.7000 KRW |
11.1000 KRW |
13.7000 KRW |
11.9000 KRW |
| 2020-02-21 |
13.7304 KRW |
20,388,929.9757 |
14.9000 KRW |
12.9000 KRW |
15.0000 KRW |
13.6000 KRW |
| 2020-02-20 |
15.3344 KRW |
33,556,830.8163 |
16.1000 KRW |
13.9000 KRW |
16.3000 KRW |
14.9000 KRW |
| 2020-02-19 |
16.4854 KRW |
133,870,251.3248 |
15.7000 KRW |
15.5000 KRW |
17.7000 KRW |
16.2000 KRW |
| 2020-02-18 |
15.0410 KRW |
48,991,772.5148 |
15.3000 KRW |
14.0000 KRW |
16.3000 KRW |
15.9000 KRW |
| 2020-02-17 |
13.9512 KRW |
49,178,763.3459 |
15.1000 KRW |
12.5000 KRW |
15.9000 KRW |
15.0000 KRW |
| 2020-02-16 |
16.8067 KRW |
138,932,570.6957 |
17.2000 KRW |
12.3000 KRW |
19.5000 KRW |
15.0000 KRW |
| 2020-02-15 |
20.2575 KRW |
414,930,280.4042 |
17.9000 KRW |
15.6000 KRW |
23.4000 KRW |
18.6000 KRW |
| 2020-02-14 |
16.4060 KRW |
78,489,743.4752 |
16.5000 KRW |
15.2000 KRW |
17.7000 KRW |
17.5000 KRW |
| 2020-02-13 |
16.4851 KRW |
234,578,301.1464 |
16.2000 KRW |
13.0000 KRW |
18.8000 KRW |
16.9000 KRW |
| 2020-02-12 |
16.6228 KRW |
477,027,859.3312 |
13.2000 KRW |
13.1000 KRW |
21.2000 KRW |
16.1000 KRW |
| 2020-02-11 |
12.8963 KRW |
39,195,397.6994 |
12.7000 KRW |
12.1000 KRW |
13.5000 KRW |
13.2000 KRW |
| 2020-02-10 |
12.6221 KRW |
18,949,520.4378 |
13.0000 KRW |
12.3000 KRW |
13.1000 KRW |
12.7000 KRW |
| 2020-02-09 |
13.0296 KRW |
25,292,068.0245 |
13.4000 KRW |
12.7000 KRW |
13.4000 KRW |
13.2000 KRW |
| 2020-02-08 |
12.9996 KRW |
56,333,259.2569 |
12.8000 KRW |
12.5000 KRW |
13.5000 KRW |
13.1000 KRW |
| 2020-02-07 |
12.5862 KRW |
18,632,303.4081 |
12.7000 KRW |
12.4000 KRW |
12.8000 KRW |
12.7000 KRW |
| 2020-02-06 |
12.6035 KRW |
26,835,607.0793 |
12.8000 KRW |
12.2000 KRW |
12.9000 KRW |
12.8000 KRW |
| 2020-02-05 |
12.9955 KRW |
122,925,927.1641 |
12.2000 KRW |
11.8000 KRW |
13.6000 KRW |
12.6000 KRW |
| 2020-02-04 |
11.8206 KRW |
51,112,776.5859 |
11.7000 KRW |
11.4000 KRW |
12.4000 KRW |
12.1000 KRW |
| 2020-02-03 |
11.7162 KRW |
14,424,888.7865 |
11.8000 KRW |
11.6000 KRW |
11.9000 KRW |
11.7000 KRW |
| 2020-02-02 |
11.7302 KRW |
24,625,489.1054 |
11.8000 KRW |
11.5000 KRW |
12.0000 KRW |
11.8000 KRW |
| 2020-02-01 |
11.7067 KRW |
33,612,542.1902 |
11.7000 KRW |
11.5000 KRW |
12.0000 KRW |
11.8000 KRW |
| 2020-01-31 |
11.7889 KRW |
37,663,516.5565 |
12.1000 KRW |
11.1000 KRW |
12.4000 KRW |
11.7000 KRW |
| 2020-01-30 |
11.9796 KRW |
19,529,140.0848 |
12.2000 KRW |
11.8000 KRW |
12.3000 KRW |
12.1000 KRW |
| 2020-01-29 |
11.9692 KRW |
39,342,136.0996 |
11.9000 KRW |
11.6000 KRW |
12.4000 KRW |
12.3000 KRW |
| 2020-01-28 |
11.6732 KRW |
56,528,015.3616 |
11.5000 KRW |
11.1000 KRW |
12.3000 KRW |
12.1000 KRW |
| 2020-01-27 |
11.4395 KRW |
21,320,971.5602 |
11.8000 KRW |
11.3000 KRW |
11.8000 KRW |
11.5000 KRW |
| 2020-01-26 |
11.7589 KRW |
31,941,161.5830 |
11.6000 KRW |
11.4000 KRW |
12.2000 KRW |
11.8000 KRW |
| 2020-01-25 |
11.6609 KRW |
21,026,114.6471 |
12.2000 KRW |
11.2000 KRW |
12.2000 KRW |
11.7000 KRW |
| 2020-01-24 |
12.0656 KRW |
38,002,379.5362 |
13.0000 KRW |
11.5000 KRW |
13.0000 KRW |
12.3000 KRW |
| 2020-01-23 |
12.0979 KRW |
78,753,628.9708 |
11.5000 KRW |
11.3000 KRW |
12.9000 KRW |
12.6000 KRW |
| 2020-01-22 |
12.1222 KRW |
217,908,728.5545 |
11.3000 KRW |
10.8000 KRW |
13.1000 KRW |
11.6000 KRW |