Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-12 |
5.8330 KRW |
11,398,052.9329 |
5.6600 KRW |
5.6200 KRW |
6.2000 KRW |
6.1900 KRW |
| 2019-10-11 |
5.7015 KRW |
11,471,634.9351 |
5.7000 KRW |
5.5800 KRW |
5.8900 KRW |
5.7100 KRW |
| 2019-10-10 |
5.7413 KRW |
18,059,604.1545 |
5.6100 KRW |
5.5100 KRW |
5.9600 KRW |
5.7000 KRW |
| 2019-10-09 |
5.5308 KRW |
11,567,501.5133 |
5.6700 KRW |
5.3700 KRW |
5.7200 KRW |
5.5600 KRW |
| 2019-10-08 |
5.4134 KRW |
32,810,897.4728 |
5.1300 KRW |
4.9700 KRW |
5.7400 KRW |
5.6400 KRW |
| 2019-10-07 |
4.9548 KRW |
21,210,101.4444 |
5.0000 KRW |
4.8000 KRW |
5.2600 KRW |
4.9900 KRW |
| 2019-10-06 |
5.2105 KRW |
29,921,786.9265 |
5.5300 KRW |
4.9000 KRW |
5.8700 KRW |
4.9700 KRW |
| 2019-10-05 |
5.6303 KRW |
31,707,786.7808 |
5.5100 KRW |
5.3200 KRW |
5.9900 KRW |
5.4600 KRW |
| 2019-10-04 |
5.5032 KRW |
18,493,038.5607 |
5.2800 KRW |
5.2300 KRW |
5.6800 KRW |
5.6000 KRW |
| 2019-10-03 |
5.1436 KRW |
23,855,618.9574 |
4.9800 KRW |
4.8500 KRW |
5.3600 KRW |
5.2400 KRW |
| 2019-10-02 |
4.8119 KRW |
9,499,628.6187 |
4.6200 KRW |
4.5700 KRW |
5.0700 KRW |
4.9700 KRW |
| 2019-10-01 |
4.5168 KRW |
11,948,177.2923 |
4.4500 KRW |
4.3100 KRW |
4.6600 KRW |
4.6200 KRW |
| 2019-09-30 |
4.3729 KRW |
16,660,504.6097 |
4.3900 KRW |
4.2600 KRW |
4.6500 KRW |
4.4500 KRW |
| 2019-09-29 |
4.5535 KRW |
21,928,366.7418 |
4.5400 KRW |
4.2500 KRW |
4.8700 KRW |
4.3800 KRW |
| 2019-09-28 |
4.1338 KRW |
29,660,570.7763 |
3.8500 KRW |
3.7600 KRW |
4.7300 KRW |
4.5500 KRW |
| 2019-09-27 |
3.7502 KRW |
18,445,042.2705 |
3.8000 KRW |
3.6200 KRW |
3.9700 KRW |
3.9000 KRW |
| 2019-09-26 |
3.8081 KRW |
12,366,149.8511 |
3.9100 KRW |
3.6100 KRW |
4.0000 KRW |
3.8100 KRW |
| 2019-09-25 |
3.8737 KRW |
18,917,418.5242 |
3.8700 KRW |
3.7500 KRW |
4.0200 KRW |
3.9000 KRW |
| 2019-09-24 |
4.4855 KRW |
20,543,940.1440 |
4.8000 KRW |
3.9000 KRW |
4.8400 KRW |
4.0100 KRW |
| 2019-09-23 |
4.9009 KRW |
12,068,894.8451 |
5.0300 KRW |
4.7800 KRW |
5.0300 KRW |
4.7800 KRW |
| 2019-09-22 |
5.1021 KRW |
6,387,795.7707 |
5.1600 KRW |
5.0100 KRW |
5.2400 KRW |
5.0300 KRW |
| 2019-09-21 |
5.1009 KRW |
11,873,104.3466 |
5.1400 KRW |
5.0200 KRW |
5.2100 KRW |
5.1500 KRW |
| 2019-09-20 |
5.1453 KRW |
10,897,489.8972 |
5.2100 KRW |
5.0400 KRW |
5.2800 KRW |
5.1400 KRW |
| 2019-09-19 |
5.0048 KRW |
35,332,178.9887 |
5.2800 KRW |
4.7900 KRW |
5.3800 KRW |
5.2400 KRW |
| 2019-09-18 |
5.2026 KRW |
32,600,665.2293 |
5.2400 KRW |
5.0800 KRW |
5.3400 KRW |
5.3000 KRW |
| 2019-09-17 |
5.2612 KRW |
92,143,123.9434 |
5.6900 KRW |
5.0800 KRW |
5.6900 KRW |
5.2500 KRW |
| 2019-09-16 |
5.7051 KRW |
40,647,652.9344 |
5.9300 KRW |
5.4700 KRW |
6.0000 KRW |
5.6900 KRW |
| 2019-09-15 |
5.9637 KRW |
46,484,624.6146 |
5.9700 KRW |
5.7900 KRW |
6.1800 KRW |
5.9600 KRW |
| 2019-09-14 |
5.9338 KRW |
26,499,979.4415 |
6.0800 KRW |
5.8000 KRW |
6.1600 KRW |
5.9800 KRW |
| 2019-09-13 |
6.1156 KRW |
17,847,224.3184 |
6.1500 KRW |
5.9000 KRW |
6.2500 KRW |
6.1200 KRW |
| 2019-09-12 |
6.0270 KRW |
46,212,853.0398 |
6.0900 KRW |
5.7700 KRW |
6.2300 KRW |
6.0700 KRW |
| 2019-09-11 |
5.8419 KRW |
118,731,620.3744 |
5.6900 KRW |
5.5200 KRW |
6.1200 KRW |
6.0800 KRW |
| 2019-09-10 |
5.6741 KRW |
78,001,772.3925 |
5.7500 KRW |
5.4400 KRW |
5.9300 KRW |
5.7000 KRW |
| 2019-09-09 |
5.7958 KRW |
104,928,050.5062 |
6.1200 KRW |
5.5200 KRW |
6.2700 KRW |
5.7700 KRW |
| 2019-09-08 |
6.0687 KRW |
82,673,552.7039 |
6.2600 KRW |
5.9200 KRW |
6.3000 KRW |
6.0500 KRW |
| 2019-09-07 |
6.3796 KRW |
122,065,116.3008 |
6.9000 KRW |
6.2000 KRW |
6.9700 KRW |
6.2900 KRW |
| 2019-09-06 |
6.8247 KRW |
230,933,538.2289 |
7.1800 KRW |
6.5900 KRW |
7.2200 KRW |
6.9100 KRW |
| 2019-09-05 |
6.9885 KRW |
2,891,161,252.5670 |
7.1300 KRW |
6.2700 KRW |
8.1200 KRW |
7.2000 KRW |
| 2019-09-04 |
7.0296 KRW |
1,555,996,877.0726 |
5.8600 KRW |
5.7300 KRW |
10.5000 KRW |
7.1300 KRW |
| 2019-09-03 |
5.7698 KRW |
168,691,760.9790 |
5.2100 KRW |
5.1600 KRW |
6.4000 KRW |
5.8600 KRW |
| 2019-09-02 |
5.0594 KRW |
42,524,987.1860 |
5.0100 KRW |
4.8600 KRW |
5.2800 KRW |
5.2100 KRW |
| 2019-09-01 |
5.0373 KRW |
36,177,329.2737 |
5.1300 KRW |
4.8800 KRW |
5.2500 KRW |
4.9900 KRW |
| 2019-08-31 |
4.9924 KRW |
57,572,770.8223 |
4.7500 KRW |
4.7300 KRW |
5.2300 KRW |
5.0500 KRW |
| 2019-08-30 |
4.6147 KRW |
26,601,109.5835 |
4.5100 KRW |
4.4300 KRW |
4.7600 KRW |
4.7500 KRW |
| 2019-08-29 |
4.4735 KRW |
32,951,556.3417 |
4.4500 KRW |
4.3500 KRW |
4.6000 KRW |
4.5100 KRW |
| 2019-08-28 |
4.7178 KRW |
35,216,281.4604 |
4.8700 KRW |
4.4300 KRW |
4.8800 KRW |
4.4500 KRW |
| 2019-08-27 |
4.6748 KRW |
39,211,453.4754 |
4.7600 KRW |
4.5500 KRW |
4.8100 KRW |
4.8000 KRW |
| 2019-08-26 |
4.7347 KRW |
61,365,178.3666 |
4.8300 KRW |
4.6400 KRW |
4.8900 KRW |
4.7900 KRW |
| 2019-08-25 |
5.1180 KRW |
212,183,908.2058 |
5.0200 KRW |
4.6500 KRW |
5.4700 KRW |
4.8600 KRW |
| 2019-08-24 |
4.8959 KRW |
104,188,974.0624 |
4.8700 KRW |
4.6900 KRW |
5.1500 KRW |
5.0000 KRW |