Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-23 |
4.7562 KRW |
83,115,082.4125 |
4.6100 KRW |
4.5900 KRW |
4.9200 KRW |
4.8600 KRW |
| 2019-08-22 |
4.5233 KRW |
125,912,675.5314 |
4.5700 KRW |
4.2900 KRW |
4.8700 KRW |
4.7700 KRW |
| 2019-08-21 |
4.6070 KRW |
83,105,380.2967 |
4.9800 KRW |
4.4000 KRW |
5.1100 KRW |
4.5000 KRW |
| 2019-08-20 |
5.0113 KRW |
34,447,497.5303 |
5.1400 KRW |
4.9300 KRW |
5.1700 KRW |
4.9600 KRW |
| 2019-08-19 |
5.0713 KRW |
35,731,205.9008 |
5.0700 KRW |
4.9900 KRW |
5.1900 KRW |
5.1400 KRW |
| 2019-08-18 |
5.0849 KRW |
67,385,905.8455 |
4.9500 KRW |
4.8800 KRW |
5.3700 KRW |
5.0900 KRW |
| 2019-08-17 |
4.9441 KRW |
17,126,400.7161 |
5.0100 KRW |
4.8700 KRW |
5.0700 KRW |
4.9400 KRW |
| 2019-08-16 |
5.0021 KRW |
39,854,728.4910 |
5.3200 KRW |
4.8300 KRW |
5.3600 KRW |
5.0100 KRW |
| 2019-08-15 |
5.1805 KRW |
58,758,918.1188 |
5.4300 KRW |
4.8900 KRW |
5.5900 KRW |
5.3200 KRW |
| 2019-08-14 |
5.8854 KRW |
67,747,390.1792 |
6.3000 KRW |
5.3900 KRW |
6.3200 KRW |
5.4100 KRW |
| 2019-08-13 |
6.3054 KRW |
37,974,310.6203 |
6.6100 KRW |
6.0900 KRW |
6.6100 KRW |
6.3100 KRW |
| 2019-08-12 |
6.6213 KRW |
69,910,060.0693 |
6.4900 KRW |
6.3600 KRW |
6.8200 KRW |
6.5400 KRW |
| 2019-08-11 |
6.3106 KRW |
75,599,975.0745 |
6.2500 KRW |
6.1600 KRW |
6.5600 KRW |
6.5600 KRW |
| 2019-08-10 |
6.0244 KRW |
62,463,943.9624 |
6.1900 KRW |
5.7700 KRW |
6.3000 KRW |
6.2900 KRW |
| 2019-08-09 |
6.4224 KRW |
95,141,773.2211 |
6.8300 KRW |
6.0300 KRW |
6.9300 KRW |
6.1600 KRW |
| 2019-08-08 |
6.8255 KRW |
117,045,963.7242 |
7.1600 KRW |
6.6600 KRW |
7.1800 KRW |
6.7700 KRW |
| 2019-08-07 |
7.2666 KRW |
48,303,913.7009 |
7.5300 KRW |
7.0300 KRW |
7.7400 KRW |
7.0800 KRW |
| 2019-08-06 |
7.6072 KRW |
106,881,003.0537 |
7.5000 KRW |
7.3700 KRW |
7.9200 KRW |
7.5400 KRW |
| 2019-08-05 |
7.5098 KRW |
113,240,461.3586 |
7.9300 KRW |
7.3400 KRW |
8.0000 KRW |
7.5200 KRW |
| 2019-08-04 |
8.1602 KRW |
47,474,743.9910 |
8.4700 KRW |
7.8300 KRW |
8.5700 KRW |
7.9700 KRW |
| 2019-08-03 |
8.5392 KRW |
26,516,120.7154 |
8.6800 KRW |
8.4000 KRW |
8.7100 KRW |
8.4300 KRW |
| 2019-08-02 |
8.7357 KRW |
28,972,762.6715 |
8.6700 KRW |
8.5800 KRW |
8.8700 KRW |
8.6700 KRW |
| 2019-08-01 |
8.7843 KRW |
57,147,867.1622 |
9.2000 KRW |
8.6300 KRW |
9.2000 KRW |
8.7200 KRW |
| 2019-07-31 |
9.1327 KRW |
40,625,734.2874 |
9.1800 KRW |
9.0100 KRW |
9.3800 KRW |
9.1400 KRW |
| 2019-07-30 |
9.0071 KRW |
99,927,183.8596 |
9.8600 KRW |
8.6300 KRW |
9.9600 KRW |
9.1500 KRW |
| 2019-07-29 |
10.0595 KRW |
23,950,790.9223 |
10.1000 KRW |
9.7000 KRW |
10.5000 KRW |
9.8800 KRW |
| 2019-07-28 |
10.1131 KRW |
14,222,027.1554 |
10.6000 KRW |
9.7100 KRW |
10.7000 KRW |
10.1000 KRW |
| 2019-07-27 |
10.7417 KRW |
26,412,677.5877 |
11.3000 KRW |
10.1000 KRW |
11.4000 KRW |
10.6000 KRW |
| 2019-07-26 |
10.8930 KRW |
35,478,906.6212 |
11.4000 KRW |
10.4000 KRW |
11.4000 KRW |
11.3000 KRW |
| 2019-07-25 |
11.4902 KRW |
24,670,178.8184 |
11.7000 KRW |
11.3000 KRW |
11.8000 KRW |
11.4000 KRW |
| 2019-07-24 |
11.6469 KRW |
45,988,485.6217 |
12.1000 KRW |
11.0000 KRW |
12.2000 KRW |
11.5000 KRW |
| 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 |