Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
7.9475 KRW |
1,049,420,185.2056 |
8.1210 KRW |
7.5460 KRW |
8.3970 KRW |
8.2510 KRW |
| 2024-03-16 |
8.5653 KRW |
782,393,798.1415 |
8.9660 KRW |
7.9220 KRW |
8.9920 KRW |
8.0990 KRW |
| 2024-03-15 |
9.0862 KRW |
4,959,679,829.0457 |
9.3050 KRW |
8.3990 KRW |
9.7420 KRW |
8.8300 KRW |
| 2024-03-14 |
9.3004 KRW |
2,218,948,041.8423 |
9.5600 KRW |
8.5670 KRW |
9.9200 KRW |
9.3560 KRW |
| 2024-03-13 |
9.7059 KRW |
4,762,649,440.6082 |
9.1910 KRW |
9.0020 KRW |
10.5500 KRW |
9.5380 KRW |
| 2024-03-12 |
9.1908 KRW |
3,850,202,349.7350 |
8.9600 KRW |
8.7400 KRW |
9.6830 KRW |
9.1470 KRW |
| 2024-03-11 |
8.7454 KRW |
1,566,162,200.4978 |
8.8100 KRW |
8.2130 KRW |
8.9830 KRW |
8.9400 KRW |
| 2024-03-10 |
8.8746 KRW |
2,127,879,976.0168 |
8.9840 KRW |
8.6610 KRW |
9.1480 KRW |
8.7490 KRW |
| 2024-03-09 |
9.0153 KRW |
12,282,855,835.0640 |
8.3310 KRW |
8.3230 KRW |
9.4780 KRW |
8.8180 KRW |
| 2024-03-08 |
8.3906 KRW |
3,553,951,654.9636 |
8.0680 KRW |
7.9990 KRW |
8.7400 KRW |
8.3130 KRW |
| 2024-03-07 |
7.9792 KRW |
1,032,729,564.6106 |
7.9150 KRW |
7.8190 KRW |
8.1070 KRW |
8.0680 KRW |
| 2024-03-06 |
7.6670 KRW |
1,579,435,174.8782 |
7.7190 KRW |
7.3150 KRW |
7.9550 KRW |
7.8440 KRW |
| 2024-03-05 |
7.8592 KRW |
2,117,333,183.6800 |
8.1490 KRW |
7.4550 KRW |
8.3440 KRW |
7.6500 KRW |
| 2024-03-04 |
7.8967 KRW |
1,429,919,082.9615 |
7.7760 KRW |
7.6930 KRW |
8.1360 KRW |
8.1330 KRW |
| 2024-03-03 |
7.8037 KRW |
2,199,966,450.0622 |
8.0240 KRW |
7.2660 KRW |
8.2700 KRW |
7.7810 KRW |
| 2024-03-02 |
8.0549 KRW |
4,536,847,132.8069 |
8.6340 KRW |
7.8070 KRW |
8.7340 KRW |
7.9680 KRW |
| 2024-03-01 |
8.2844 KRW |
29,842,539,844.3910 |
7.1780 KRW |
7.1450 KRW |
9.2730 KRW |
8.6590 KRW |
| 2024-02-29 |
7.3180 KRW |
11,304,994,261.7020 |
6.5370 KRW |
6.4240 KRW |
8.3810 KRW |
7.2490 KRW |
| 2024-02-28 |
6.4737 KRW |
1,610,602,587.9836 |
6.3370 KRW |
6.3100 KRW |
6.6990 KRW |
6.5480 KRW |
| 2024-02-27 |
6.3181 KRW |
700,995,306.0001 |
6.2920 KRW |
6.2560 KRW |
6.3800 KRW |
6.3380 KRW |
| 2024-02-26 |
6.2252 KRW |
465,286,245.9636 |
6.2800 KRW |
6.0800 KRW |
6.3290 KRW |
6.3080 KRW |
| 2024-02-25 |
6.2668 KRW |
429,704,120.6509 |
6.3310 KRW |
6.2000 KRW |
6.3740 KRW |
6.2690 KRW |
| 2024-02-24 |
6.4083 KRW |
662,364,973.6191 |
6.5460 KRW |
6.3200 KRW |
6.5500 KRW |
6.3430 KRW |
| 2024-02-23 |
6.4946 KRW |
1,567,121,445.8108 |
6.4600 KRW |
6.3950 KRW |
6.5600 KRW |
6.4960 KRW |
| 2024-02-22 |
6.4309 KRW |
2,381,137,039.0527 |
6.3060 KRW |
6.2860 KRW |
6.5690 KRW |
6.4490 KRW |
| 2024-02-21 |
6.2785 KRW |
635,241,669.7301 |
6.3210 KRW |
6.1690 KRW |
6.3770 KRW |
6.2500 KRW |
| 2024-02-20 |
6.3442 KRW |
1,090,849,313.2331 |
6.4280 KRW |
6.1840 KRW |
6.4810 KRW |
6.3290 KRW |
| 2024-02-19 |
6.4174 KRW |
1,209,939,341.0117 |
6.4690 KRW |
6.3450 KRW |
6.4920 KRW |
6.4220 KRW |
| 2024-02-18 |
6.4476 KRW |
2,022,149,924.3879 |
6.6550 KRW |
6.3250 KRW |
6.6580 KRW |
6.4620 KRW |
| 2024-02-17 |
6.8590 KRW |
10,959,154,362.2470 |
6.7500 KRW |
6.5100 KRW |
7.1990 KRW |
6.6450 KRW |
| 2024-02-16 |
6.7631 KRW |
23,437,233,349.2650 |
6.0010 KRW |
5.9650 KRW |
7.1700 KRW |
6.7290 KRW |
| 2024-02-15 |
5.9607 KRW |
437,304,784.7709 |
5.8640 KRW |
5.8410 KRW |
6.0380 KRW |
6.0080 KRW |
| 2024-02-14 |
5.8013 KRW |
224,694,487.6184 |
5.7370 KRW |
5.7260 KRW |
5.8760 KRW |
5.8730 KRW |
| 2024-02-13 |
5.7636 KRW |
272,093,521.1807 |
5.7910 KRW |
5.7200 KRW |
5.8050 KRW |
5.7400 KRW |
| 2024-02-12 |
5.7648 KRW |
160,769,860.1895 |
5.7960 KRW |
5.7250 KRW |
5.8150 KRW |
5.7960 KRW |
| 2024-02-11 |
5.7702 KRW |
135,892,709.4870 |
5.7330 KRW |
5.7200 KRW |
5.8490 KRW |
5.7850 KRW |
| 2024-02-10 |
5.7447 KRW |
142,621,762.3545 |
5.7620 KRW |
5.7030 KRW |
5.7980 KRW |
5.7350 KRW |
| 2024-02-09 |
5.7885 KRW |
218,159,836.7855 |
5.7100 KRW |
5.7010 KRW |
5.8450 KRW |
5.7630 KRW |
| 2024-02-08 |
5.7701 KRW |
708,937,245.9890 |
5.6140 KRW |
5.6130 KRW |
5.9300 KRW |
5.7400 KRW |
| 2024-02-07 |
5.5682 KRW |
189,154,059.6698 |
5.6210 KRW |
5.4770 KRW |
5.6900 KRW |
5.6400 KRW |
| 2024-02-06 |
5.6295 KRW |
91,620,287.8627 |
5.6640 KRW |
5.5960 KRW |
5.7090 KRW |
5.6570 KRW |
| 2024-02-05 |
5.6852 KRW |
118,451,828.6741 |
5.7120 KRW |
5.6280 KRW |
5.7500 KRW |
5.6880 KRW |
| 2024-02-04 |
5.7516 KRW |
74,206,719.6731 |
5.7630 KRW |
5.7310 KRW |
5.8070 KRW |
5.7330 KRW |
| 2024-02-03 |
5.7820 KRW |
72,620,601.7467 |
5.7500 KRW |
5.7440 KRW |
5.8240 KRW |
5.7680 KRW |
| 2024-02-02 |
5.7435 KRW |
75,547,495.8978 |
5.7460 KRW |
5.7140 KRW |
5.7800 KRW |
5.7620 KRW |
| 2024-02-01 |
5.6911 KRW |
118,361,849.5810 |
5.7450 KRW |
5.6500 KRW |
5.7500 KRW |
5.7130 KRW |
| 2024-01-31 |
5.7659 KRW |
162,461,216.4875 |
5.8540 KRW |
5.7010 KRW |
5.8680 KRW |
5.7450 KRW |
| 2024-01-30 |
5.9135 KRW |
155,953,151.6188 |
5.9160 KRW |
5.8500 KRW |
6.0300 KRW |
5.8680 KRW |
| 2024-01-29 |
5.8766 KRW |
135,045,009.3898 |
5.8630 KRW |
5.8300 KRW |
5.9390 KRW |
5.9190 KRW |
| 2024-01-28 |
5.9671 KRW |
155,174,042.3236 |
6.0100 KRW |
5.8530 KRW |
6.0600 KRW |
5.9000 KRW |