Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-23 |
11.9030 KRW |
126,663,821.8344 |
12.0000 KRW |
11.2000 KRW |
12.5000 KRW |
12.1000 KRW |
| 2019-07-22 |
11.6505 KRW |
172,070,154.4773 |
11.1000 KRW |
10.8000 KRW |
12.4000 KRW |
11.6000 KRW |
| 2019-07-21 |
11.1220 KRW |
33,739,822.4953 |
11.3000 KRW |
10.7000 KRW |
11.8000 KRW |
11.2000 KRW |
| 2019-07-20 |
11.3717 KRW |
66,208,460.7396 |
11.2000 KRW |
10.9000 KRW |
11.8000 KRW |
11.5000 KRW |
| 2019-07-19 |
10.8680 KRW |
63,050,098.6938 |
11.0000 KRW |
10.5000 KRW |
11.4000 KRW |
11.3000 KRW |
| 2019-07-18 |
10.4456 KRW |
68,980,315.9765 |
10.2000 KRW |
9.8500 KRW |
11.1000 KRW |
11.1000 KRW |
| 2019-07-17 |
9.8425 KRW |
70,308,649.7462 |
10.3000 KRW |
8.9300 KRW |
11.0000 KRW |
10.4000 KRW |
| 2019-07-16 |
11.5820 KRW |
48,392,222.3440 |
13.0000 KRW |
10.1000 KRW |
13.0000 KRW |
10.4000 KRW |
| 2019-07-15 |
12.0002 KRW |
60,350,464.7695 |
12.8000 KRW |
11.2000 KRW |
13.2000 KRW |
12.9000 KRW |
| 2019-07-14 |
14.2664 KRW |
39,201,912.7806 |
15.7000 KRW |
12.7000 KRW |
15.9000 KRW |
13.0000 KRW |
| 2019-07-13 |
15.8545 KRW |
20,259,802.0202 |
16.1000 KRW |
15.5000 KRW |
16.4000 KRW |
15.7000 KRW |
| 2019-07-12 |
15.6708 KRW |
46,179,937.8978 |
15.8000 KRW |
14.8000 KRW |
16.7000 KRW |
16.1000 KRW |
| 2019-07-11 |
16.2610 KRW |
20,172,477.7572 |
17.7000 KRW |
15.2000 KRW |
17.8000 KRW |
15.7000 KRW |
| 2019-07-10 |
18.8317 KRW |
47,896,754.0919 |
19.5000 KRW |
16.8000 KRW |
20.1000 KRW |
17.9000 KRW |
| 2019-07-09 |
19.0160 KRW |
75,735,708.2465 |
17.9000 KRW |
17.8000 KRW |
20.1000 KRW |
19.6000 KRW |
| 2019-07-08 |
18.2983 KRW |
22,432,026.8646 |
18.9000 KRW |
17.8000 KRW |
18.9000 KRW |
17.9000 KRW |
| 2019-07-07 |
19.3535 KRW |
30,427,143.8936 |
19.7000 KRW |
18.7000 KRW |
20.3000 KRW |
18.9000 KRW |
| 2019-07-06 |
18.8925 KRW |
29,894,146.6975 |
18.1000 KRW |
17.9000 KRW |
19.9000 KRW |
19.3000 KRW |
| 2019-07-05 |
17.9767 KRW |
12,974,318.1234 |
18.1000 KRW |
17.5000 KRW |
18.7000 KRW |
18.2000 KRW |
| 2019-07-04 |
18.6072 KRW |
34,407,591.9311 |
19.6000 KRW |
18.0000 KRW |
19.6000 KRW |
18.0000 KRW |
| 2019-07-03 |
19.8422 KRW |
45,480,133.3159 |
21.1000 KRW |
19.4000 KRW |
21.1000 KRW |
19.7000 KRW |
| 2019-07-02 |
20.9605 KRW |
103,956,738.8069 |
20.2000 KRW |
19.9000 KRW |
22.1000 KRW |
21.0000 KRW |
| 2019-07-01 |
19.8234 KRW |
32,192,242.9340 |
19.1000 KRW |
18.8000 KRW |
20.6000 KRW |
20.3000 KRW |
| 2019-06-30 |
19.9151 KRW |
28,132,361.5827 |
19.7000 KRW |
18.8000 KRW |
20.8000 KRW |
19.1000 KRW |
| 2019-06-29 |
19.2286 KRW |
21,235,235.6327 |
19.0000 KRW |
18.0000 KRW |
20.0000 KRW |
20.0000 KRW |
| 2019-06-28 |
18.8032 KRW |
40,041,549.8738 |
17.2000 KRW |
17.2000 KRW |
19.8000 KRW |
19.0000 KRW |
| 2019-06-27 |
17.8958 KRW |
33,999,342.7785 |
19.1000 KRW |
16.4000 KRW |
19.2000 KRW |
17.4000 KRW |
| 2019-06-26 |
19.7407 KRW |
67,113,118.2266 |
20.6000 KRW |
18.1000 KRW |
20.8000 KRW |
19.1000 KRW |
| 2019-06-25 |
20.6805 KRW |
47,833,115.1790 |
20.5000 KRW |
20.3000 KRW |
21.2000 KRW |
20.7000 KRW |
| 2019-06-24 |
20.5621 KRW |
34,699,539.7330 |
20.7000 KRW |
20.2000 KRW |
21.0000 KRW |
20.7000 KRW |
| 2019-06-23 |
20.4434 KRW |
22,803,641.3186 |
20.9000 KRW |
20.0000 KRW |
21.1000 KRW |
20.6000 KRW |
| 2019-06-22 |
20.8377 KRW |
80,125,569.6244 |
22.2000 KRW |
19.5000 KRW |
22.5000 KRW |
20.9000 KRW |
| 2019-06-21 |
22.4607 KRW |
46,387,538.4837 |
23.0000 KRW |
22.0000 KRW |
23.1000 KRW |
22.3000 KRW |
| 2019-06-20 |
23.4347 KRW |
60,308,991.9987 |
24.0000 KRW |
22.8000 KRW |
24.2000 KRW |
23.1000 KRW |
| 2019-06-19 |
23.9682 KRW |
43,217,690.8788 |
23.9000 KRW |
23.6000 KRW |
24.3000 KRW |
24.0000 KRW |
| 2019-06-18 |
23.6157 KRW |
79,018,606.4866 |
23.7000 KRW |
23.1000 KRW |
24.2000 KRW |
23.9000 KRW |
| 2019-06-17 |
23.6486 KRW |
61,920,374.3329 |
23.6000 KRW |
23.4000 KRW |
24.3000 KRW |
23.6000 KRW |
| 2019-06-16 |
23.6699 KRW |
88,171,363.8027 |
23.8000 KRW |
23.2000 KRW |
24.3000 KRW |
23.6000 KRW |
| 2019-06-15 |
23.8179 KRW |
73,556,129.4698 |
24.3000 KRW |
23.2000 KRW |
24.5000 KRW |
23.8000 KRW |
| 2019-06-14 |
24.5343 KRW |
73,128,395.3610 |
25.2000 KRW |
23.8000 KRW |
25.4000 KRW |
24.3000 KRW |
| 2019-06-13 |
25.3612 KRW |
79,247,113.8034 |
26.0000 KRW |
24.9000 KRW |
26.1000 KRW |
25.1000 KRW |
| 2019-06-12 |
25.8426 KRW |
116,675,377.8088 |
25.7000 KRW |
25.3000 KRW |
26.5000 KRW |
26.0000 KRW |
| 2019-06-11 |
25.3018 KRW |
97,865,064.8471 |
25.8000 KRW |
24.7000 KRW |
26.0000 KRW |
25.7000 KRW |
| 2019-06-10 |
25.2085 KRW |
161,397,422.9882 |
25.1000 KRW |
24.4000 KRW |
26.1000 KRW |
26.0000 KRW |
| 2019-06-09 |
25.7643 KRW |
171,781,714.4410 |
26.9000 KRW |
24.5000 KRW |
26.9000 KRW |
25.1000 KRW |
| 2019-06-08 |
26.3659 KRW |
243,676,054.3186 |
26.1000 KRW |
25.5000 KRW |
27.3000 KRW |
27.0000 KRW |
| 2019-06-07 |
25.8539 KRW |
482,955,858.9834 |
24.5000 KRW |
24.4000 KRW |
27.3000 KRW |
26.0000 KRW |
| 2019-06-06 |
24.6817 KRW |
282,172,067.9552 |
24.5000 KRW |
23.4000 KRW |
25.9000 KRW |
24.4000 KRW |
| 2019-06-05 |
23.9516 KRW |
246,233,670.9568 |
22.9000 KRW |
22.5000 KRW |
25.0000 KRW |
24.4000 KRW |
| 2019-06-04 |
22.9817 KRW |
134,639,751.1063 |
23.5000 KRW |
22.1000 KRW |
24.3000 KRW |
22.9000 KRW |