Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
4.7048 KRW |
540,955,977.0317 |
4.8900 KRW |
4.6200 KRW |
4.9900 KRW |
4.6960 KRW |
| 2024-07-24 |
4.9299 KRW |
1,280,135,015.3718 |
4.9430 KRW |
4.7500 KRW |
5.0960 KRW |
4.8790 KRW |
| 2024-07-23 |
4.8687 KRW |
2,824,231,387.2218 |
4.6530 KRW |
4.5260 KRW |
5.1450 KRW |
4.8460 KRW |
| 2024-07-22 |
4.7258 KRW |
399,449,273.5745 |
4.8390 KRW |
4.6000 KRW |
4.9000 KRW |
4.6720 KRW |
| 2024-07-21 |
4.8414 KRW |
239,529,799.6123 |
4.8900 KRW |
4.7720 KRW |
4.9160 KRW |
4.8280 KRW |
| 2024-07-20 |
4.8826 KRW |
419,892,561.9843 |
4.7720 KRW |
4.7720 KRW |
5.0230 KRW |
4.8870 KRW |
| 2024-07-19 |
4.7944 KRW |
1,209,352,242.6129 |
4.6010 KRW |
4.5930 KRW |
5.0000 KRW |
4.8000 KRW |
| 2024-07-18 |
4.5983 KRW |
196,562,172.0686 |
4.5760 KRW |
4.5530 KRW |
4.6480 KRW |
4.5890 KRW |
| 2024-07-17 |
4.6401 KRW |
351,864,925.5193 |
4.6320 KRW |
4.5650 KRW |
4.7430 KRW |
4.5800 KRW |
| 2024-07-16 |
4.5969 KRW |
659,698,068.7881 |
4.6210 KRW |
4.4710 KRW |
4.7040 KRW |
4.6300 KRW |
| 2024-07-15 |
4.5163 KRW |
229,711,111.8521 |
4.5000 KRW |
4.4770 KRW |
4.6360 KRW |
4.6140 KRW |
| 2024-07-14 |
4.4869 KRW |
167,835,485.6396 |
4.4910 KRW |
4.4480 KRW |
4.5450 KRW |
4.5010 KRW |
| 2024-07-13 |
4.4684 KRW |
169,721,080.8554 |
4.4800 KRW |
4.4400 KRW |
4.4990 KRW |
4.4870 KRW |
| 2024-07-12 |
4.4244 KRW |
240,309,846.3004 |
4.4100 KRW |
4.3500 KRW |
4.4930 KRW |
4.4330 KRW |
| 2024-07-11 |
4.5904 KRW |
1,381,281,079.2289 |
4.5290 KRW |
4.4000 KRW |
4.8180 KRW |
4.4150 KRW |
| 2024-07-10 |
4.5738 KRW |
4,229,113,230.1203 |
4.3020 KRW |
4.3020 KRW |
4.8320 KRW |
4.5310 KRW |
| 2024-07-09 |
4.2992 KRW |
561,872,053.7999 |
4.1900 KRW |
4.1390 KRW |
4.4400 KRW |
4.2960 KRW |
| 2024-07-08 |
4.1240 KRW |
348,485,432.0676 |
4.1200 KRW |
3.9490 KRW |
4.2600 KRW |
4.1850 KRW |
| 2024-07-07 |
4.1722 KRW |
318,912,093.1247 |
4.1410 KRW |
4.0500 KRW |
4.2640 KRW |
4.0970 KRW |
| 2024-07-06 |
4.0655 KRW |
185,875,321.8150 |
4.0000 KRW |
3.9530 KRW |
4.1940 KRW |
4.1740 KRW |
| 2024-07-05 |
3.9636 KRW |
1,031,299,525.7422 |
4.0550 KRW |
3.7900 KRW |
4.1590 KRW |
3.9920 KRW |
| 2024-07-04 |
4.1607 KRW |
392,028,558.4287 |
4.2590 KRW |
4.0050 KRW |
4.3610 KRW |
4.0810 KRW |
| 2024-07-03 |
4.2972 KRW |
157,150,269.7417 |
4.3420 KRW |
4.2230 KRW |
4.3890 KRW |
4.2750 KRW |
| 2024-07-02 |
4.3495 KRW |
74,082,644.2284 |
4.3630 KRW |
4.3080 KRW |
4.3850 KRW |
4.3640 KRW |
| 2024-07-01 |
4.4115 KRW |
262,813,986.7278 |
4.4590 KRW |
4.3260 KRW |
4.5370 KRW |
4.3630 KRW |
| 2024-06-30 |
4.4174 KRW |
113,085,608.8261 |
4.4320 KRW |
4.3400 KRW |
4.5060 KRW |
4.4760 KRW |
| 2024-06-29 |
4.4983 KRW |
136,003,245.9837 |
4.4390 KRW |
4.4200 KRW |
4.6020 KRW |
4.4210 KRW |
| 2024-06-28 |
4.5051 KRW |
268,913,272.8686 |
4.4910 KRW |
4.3920 KRW |
4.6230 KRW |
4.4490 KRW |
| 2024-06-27 |
4.4167 KRW |
271,216,997.3858 |
4.5490 KRW |
4.3010 KRW |
4.5490 KRW |
4.4840 KRW |
| 2024-06-26 |
4.6904 KRW |
2,032,340,571.9858 |
4.4200 KRW |
4.4140 KRW |
4.9250 KRW |
4.5230 KRW |
| 2024-06-25 |
4.4740 KRW |
1,125,597,176.8478 |
4.2500 KRW |
4.1850 KRW |
4.6980 KRW |
4.4300 KRW |
| 2024-06-24 |
4.1407 KRW |
242,492,760.7897 |
4.2300 KRW |
4.0480 KRW |
4.2400 KRW |
4.2070 KRW |
| 2024-06-23 |
4.3606 KRW |
108,369,355.9616 |
4.3800 KRW |
4.1900 KRW |
4.4300 KRW |
4.2000 KRW |
| 2024-06-22 |
4.3848 KRW |
169,888,546.2339 |
4.3560 KRW |
4.3130 KRW |
4.4450 KRW |
4.3900 KRW |
| 2024-06-21 |
4.3320 KRW |
148,558,612.1680 |
4.3460 KRW |
4.2210 KRW |
4.4100 KRW |
4.3620 KRW |
| 2024-06-20 |
4.3468 KRW |
233,925,840.2502 |
4.2620 KRW |
4.2390 KRW |
4.4600 KRW |
4.3440 KRW |
| 2024-06-19 |
4.3234 KRW |
317,315,987.6837 |
4.1400 KRW |
4.1230 KRW |
4.4480 KRW |
4.2830 KRW |
| 2024-06-18 |
4.2118 KRW |
618,236,058.7595 |
4.3600 KRW |
4.0080 KRW |
4.5330 KRW |
4.1440 KRW |
| 2024-06-17 |
4.6071 KRW |
1,466,127,880.6538 |
4.9250 KRW |
4.2610 KRW |
5.1700 KRW |
4.3360 KRW |
| 2024-06-16 |
5.1601 KRW |
416,184,730.1637 |
5.2570 KRW |
4.9310 KRW |
5.3700 KRW |
4.9650 KRW |
| 2024-06-15 |
5.2978 KRW |
293,231,483.7218 |
5.3450 KRW |
5.2000 KRW |
5.4890 KRW |
5.2600 KRW |
| 2024-06-14 |
5.6272 KRW |
1,337,138,984.7261 |
5.2630 KRW |
5.2560 KRW |
5.9010 KRW |
5.3700 KRW |
| 2024-06-13 |
5.3259 KRW |
172,905,481.8982 |
5.3550 KRW |
5.2150 KRW |
5.4490 KRW |
5.2700 KRW |
| 2024-06-12 |
5.2861 KRW |
224,761,978.7840 |
5.2500 KRW |
5.1360 KRW |
5.4820 KRW |
5.4060 KRW |
| 2024-06-11 |
5.3648 KRW |
307,473,880.1585 |
5.5600 KRW |
5.1840 KRW |
5.5650 KRW |
5.3230 KRW |
| 2024-06-10 |
5.5948 KRW |
132,080,410.9084 |
5.6700 KRW |
5.5300 KRW |
5.6800 KRW |
5.5700 KRW |
| 2024-06-09 |
5.6757 KRW |
113,461,925.4133 |
5.6750 KRW |
5.6160 KRW |
5.7440 KRW |
5.6990 KRW |
| 2024-06-08 |
5.7234 KRW |
200,125,963.8115 |
5.7450 KRW |
5.6090 KRW |
5.8290 KRW |
5.6750 KRW |
| 2024-06-07 |
5.8597 KRW |
346,866,377.6081 |
5.8550 KRW |
5.6700 KRW |
5.9700 KRW |
5.7310 KRW |
| 2024-06-06 |
5.8788 KRW |
125,919,328.1759 |
5.9300 KRW |
5.8300 KRW |
5.9300 KRW |
5.8790 KRW |