Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-01-21 |
11.5782 KRW |
255,283,463.9904 |
10.1000 KRW |
9.6900 KRW |
13.1000 KRW |
11.1000 KRW |
| 2020-01-20 |
9.8327 KRW |
8,096,936.7188 |
10.2000 KRW |
9.6400 KRW |
10.2000 KRW |
9.9300 KRW |
| 2020-01-19 |
10.1899 KRW |
60,037,411.8313 |
10.1000 KRW |
9.5200 KRW |
10.8000 KRW |
10.3000 KRW |
| 2020-01-18 |
10.3983 KRW |
31,554,092.4825 |
10.4000 KRW |
9.8600 KRW |
11.0000 KRW |
10.1000 KRW |
| 2020-01-17 |
10.4127 KRW |
35,019,220.4104 |
10.6000 KRW |
10.0000 KRW |
10.8000 KRW |
10.6000 KRW |
| 2020-01-16 |
10.1677 KRW |
31,347,864.1473 |
10.8000 KRW |
9.8500 KRW |
11.1000 KRW |
10.5000 KRW |
| 2020-01-15 |
10.7116 KRW |
143,968,444.5268 |
11.6000 KRW |
9.8900 KRW |
11.7000 KRW |
10.8000 KRW |
| 2020-01-14 |
11.2009 KRW |
1,033,107,549.7243 |
7.5500 KRW |
7.5000 KRW |
14.5000 KRW |
11.2000 KRW |
| 2020-01-13 |
7.5223 KRW |
7,793,900.6562 |
7.7100 KRW |
7.4800 KRW |
7.7100 KRW |
7.5200 KRW |
| 2020-01-12 |
7.5769 KRW |
7,348,434.9517 |
7.5300 KRW |
7.4500 KRW |
7.8700 KRW |
7.7300 KRW |
| 2020-01-11 |
7.4950 KRW |
5,629,078.9765 |
7.5300 KRW |
7.4000 KRW |
7.6100 KRW |
7.5800 KRW |
| 2020-01-10 |
7.5392 KRW |
22,966,622.7984 |
7.6500 KRW |
7.2500 KRW |
7.8300 KRW |
7.5100 KRW |
| 2020-01-09 |
7.5625 KRW |
128,014,795.7955 |
7.1000 KRW |
7.0900 KRW |
8.0700 KRW |
7.6600 KRW |
| 2020-01-08 |
7.0750 KRW |
12,615,015.1441 |
7.3500 KRW |
6.8100 KRW |
7.4700 KRW |
6.9800 KRW |
| 2020-01-07 |
7.4508 KRW |
4,940,381.6636 |
7.5300 KRW |
7.3000 KRW |
7.7000 KRW |
7.4500 KRW |
| 2020-01-06 |
7.5444 KRW |
18,632,744.4701 |
7.5200 KRW |
7.3200 KRW |
7.8300 KRW |
7.6600 KRW |
| 2020-01-05 |
7.6886 KRW |
34,485,873.6158 |
7.2100 KRW |
7.1900 KRW |
8.1000 KRW |
7.5500 KRW |
| 2020-01-04 |
7.1880 KRW |
6,119,285.7768 |
7.0500 KRW |
7.0400 KRW |
7.3300 KRW |
7.1700 KRW |
| 2020-01-03 |
7.0624 KRW |
15,233,276.2552 |
6.8800 KRW |
6.7600 KRW |
7.2500 KRW |
7.0400 KRW |
| 2020-01-02 |
6.8571 KRW |
7,173,966.2566 |
6.7800 KRW |
6.5900 KRW |
7.0700 KRW |
6.8800 KRW |
| 2020-01-01 |
6.6844 KRW |
1,318,520.2858 |
6.7500 KRW |
6.5500 KRW |
6.7600 KRW |
6.7600 KRW |
| 2019-12-31 |
6.6022 KRW |
4,067,250.9584 |
6.6000 KRW |
6.5100 KRW |
6.7600 KRW |
6.7600 KRW |
| 2019-12-30 |
6.5709 KRW |
3,421,447.1701 |
6.5800 KRW |
6.4400 KRW |
6.8300 KRW |
6.6000 KRW |
| 2019-12-29 |
6.5647 KRW |
2,198,934.3168 |
6.6000 KRW |
6.5000 KRW |
6.6400 KRW |
6.5700 KRW |
| 2019-12-28 |
6.5056 KRW |
5,422,774.7170 |
6.7300 KRW |
6.3000 KRW |
6.7300 KRW |
6.6500 KRW |
| 2019-12-27 |
6.6388 KRW |
6,714,163.5031 |
6.7000 KRW |
6.5100 KRW |
6.8200 KRW |
6.7400 KRW |
| 2019-12-26 |
6.7004 KRW |
6,295,217.4210 |
6.9200 KRW |
6.5400 KRW |
6.9200 KRW |
6.7600 KRW |
| 2019-12-25 |
6.9123 KRW |
7,323,031.8758 |
6.8700 KRW |
6.7800 KRW |
7.0900 KRW |
6.9200 KRW |
| 2019-12-24 |
6.8872 KRW |
6,474,820.6849 |
6.8800 KRW |
6.7600 KRW |
7.1200 KRW |
6.8100 KRW |
| 2019-12-23 |
6.9584 KRW |
10,303,878.4347 |
7.3400 KRW |
6.8300 KRW |
7.3400 KRW |
6.8500 KRW |
| 2019-12-22 |
7.4849 KRW |
30,871,036.6037 |
7.0500 KRW |
6.8100 KRW |
7.7300 KRW |
7.3500 KRW |
| 2019-12-21 |
6.9903 KRW |
8,338,440.0990 |
6.8400 KRW |
6.7600 KRW |
7.2600 KRW |
6.9900 KRW |