Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-06-03 |
24.2459 KRW |
127,469,982.4643 |
24.8000 KRW |
23.3000 KRW |
25.2000 KRW |
23.6000 KRW |
| 2019-06-02 |
24.8227 KRW |
111,404,781.5345 |
24.0000 KRW |
23.9000 KRW |
25.6000 KRW |
24.8000 KRW |
| 2019-06-01 |
24.4003 KRW |
66,705,548.0466 |
24.9000 KRW |
23.8000 KRW |
25.1000 KRW |
24.0000 KRW |
| 2019-05-31 |
24.4948 KRW |
136,470,915.2891 |
24.6000 KRW |
23.5000 KRW |
26.4000 KRW |
24.9000 KRW |
| 2019-05-30 |
25.7758 KRW |
255,071,567.7981 |
25.5000 KRW |
24.2000 KRW |
27.0000 KRW |
24.6000 KRW |
| 2019-05-29 |
25.6592 KRW |
193,266,458.1298 |
26.1000 KRW |
24.6000 KRW |
27.0000 KRW |
25.7000 KRW |
| 2019-05-28 |
25.6818 KRW |
191,881,334.5591 |
25.1000 KRW |
24.3000 KRW |
27.6000 KRW |
26.1000 KRW |
| 2019-05-27 |
25.4388 KRW |
189,591,603.3208 |
25.0000 KRW |
24.2000 KRW |
26.6000 KRW |
25.1000 KRW |
| 2019-05-26 |
28.1926 KRW |
778,319,416.9391 |
26.8000 KRW |
24.0000 KRW |
32.0000 KRW |
25.0000 KRW |
| 2019-05-25 |
26.4608 KRW |
519,796,493.8083 |
23.5000 KRW |
23.1000 KRW |
29.8000 KRW |
26.6000 KRW |
| 2019-05-24 |
23.8750 KRW |
86,517,176.2908 |
23.3000 KRW |
22.6000 KRW |
24.8000 KRW |
23.4000 KRW |
| 2019-05-23 |
22.7550 KRW |
81,520,509.1049 |
23.0000 KRW |
21.6000 KRW |
24.0000 KRW |
23.4000 KRW |
| 2019-05-22 |
25.4020 KRW |
106,428,487.1402 |
26.1000 KRW |
22.9000 KRW |
30.6000 KRW |
22.9000 KRW |
| 2019-05-21 |
24.9129 KRW |
193,599,594.8099 |
22.4000 KRW |
22.0000 KRW |
28.9000 KRW |
26.6000 KRW |
| 2019-05-20 |
22.8900 KRW |
100,629,587.8126 |
23.0000 KRW |
21.3000 KRW |
24.5000 KRW |
22.1000 KRW |
| 2019-05-19 |
23.0352 KRW |
58,233,234.3397 |
22.8000 KRW |
22.5000 KRW |
23.8000 KRW |
23.0000 KRW |
| 2019-05-18 |
22.6478 KRW |
87,892,597.5706 |
22.0000 KRW |
21.2000 KRW |
23.6000 KRW |
22.8000 KRW |
| 2019-05-17 |
21.7773 KRW |
85,887,186.2701 |
23.6000 KRW |
20.7000 KRW |
23.9000 KRW |
22.0000 KRW |
| 2019-05-16 |
24.8968 KRW |
226,021,846.0737 |
25.4000 KRW |
22.2000 KRW |
26.8000 KRW |
23.5000 KRW |