Market [unlinked] / KRW
Identifier on UpBit: KRW-TFUEL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-25 |
98.0514 KRW |
28,459,932.6588 |
99.3000 KRW |
95.9000 KRW |
100.0000 KRW |
96.9000 KRW |
| 2021-02-24 |
98.6604 KRW |
242,719,386.3268 |
94.6000 KRW |
85.1000 KRW |
107.0000 KRW |
99.8000 KRW |
| 2021-02-23 |
91.4882 KRW |
392,819,852.1906 |
106.0000 KRW |
61.8000 KRW |
107.0000 KRW |
93.7000 KRW |
| 2021-02-22 |
106.0907 KRW |
641,452,614.7119 |
103.0000 KRW |
81.5000 KRW |
129.0000 KRW |
105.0000 KRW |
| 2021-02-21 |
105.3097 KRW |
271,844,584.9131 |
103.0000 KRW |
99.9000 KRW |
113.0000 KRW |
104.0000 KRW |
| 2021-02-20 |
109.4949 KRW |
1,174,409,727.3192 |
99.3000 KRW |
86.9000 KRW |
135.0000 KRW |
103.0000 KRW |
| 2021-02-19 |
101.8871 KRW |
1,656,870,269.1694 |
68.5000 KRW |
67.9000 KRW |
174.0000 KRW |
94.9000 KRW |
| 2021-02-18 |
67.5308 KRW |
62,387,423.4900 |
64.5000 KRW |
64.4000 KRW |
71.4000 KRW |
68.3000 KRW |
| 2021-02-17 |
64.1575 KRW |
38,231,115.8012 |
64.5000 KRW |
61.5000 KRW |
66.5000 KRW |
64.1000 KRW |
| 2021-02-16 |
65.2707 KRW |
54,585,805.4286 |
66.2000 KRW |
60.6000 KRW |
70.4000 KRW |
64.2000 KRW |
| 2021-02-15 |
63.2687 KRW |
146,868,916.7574 |
62.9000 KRW |
53.4000 KRW |
69.7000 KRW |
66.8000 KRW |
| 2021-02-14 |
57.5054 KRW |
52,642,889.4876 |
57.9000 KRW |
54.6000 KRW |
61.4000 KRW |
61.3000 KRW |
| 2021-02-13 |
58.0880 KRW |
173,079,278.3304 |
51.7000 KRW |
51.7000 KRW |
63.8000 KRW |
58.2000 KRW |
| 2021-02-12 |
52.3858 KRW |
213,884,224.5089 |
48.7000 KRW |
48.4000 KRW |
60.0000 KRW |
51.5000 KRW |
| 2021-02-11 |
46.5507 KRW |
67,303,448.0354 |
45.6000 KRW |
44.5000 KRW |
49.5000 KRW |
48.7000 KRW |
| 2021-02-10 |
45.4159 KRW |
125,679,350.9254 |
43.8000 KRW |
41.0000 KRW |
47.8000 KRW |
45.6000 KRW |
| 2021-02-09 |
45.7387 KRW |
28,108,177.9403 |
41.5000 KRW |
39.2000 KRW |
52.0000 KRW |
44.0000 KRW |
| 2021-02-08 |
40.6877 KRW |
32,308,250.5061 |
38.6000 KRW |
37.8000 KRW |
42.2000 KRW |
42.0000 KRW |
| 2021-02-07 |
37.0079 KRW |
37,135,920.1220 |
36.2000 KRW |
35.7000 KRW |
39.5000 KRW |
38.6000 KRW |
| 2021-02-06 |
36.4876 KRW |
30,947,278.7091 |
37.5000 KRW |
35.0000 KRW |
38.0000 KRW |
36.3000 KRW |
| 2021-02-05 |
37.8307 KRW |
132,991,844.9890 |
35.2000 KRW |
34.4000 KRW |
40.9000 KRW |
37.4000 KRW |
| 2021-02-04 |
33.9179 KRW |
52,070,839.6567 |
34.3000 KRW |
32.9000 KRW |
35.4000 KRW |
35.3000 KRW |
| 2021-02-03 |
33.7807 KRW |
31,318,769.7827 |
32.8000 KRW |
32.4000 KRW |
34.8000 KRW |
34.3000 KRW |
| 2021-02-02 |
33.1429 KRW |
88,807,897.2148 |
31.7000 KRW |
30.5000 KRW |
34.5000 KRW |
32.6000 KRW |
| 2021-02-01 |
30.1933 KRW |
33,325,545.2855 |
30.6000 KRW |
29.3000 KRW |
31.7000 KRW |
31.5000 KRW |
| 2021-01-31 |
30.9876 KRW |
16,012,619.5335 |
31.3000 KRW |
30.2000 KRW |
31.6000 KRW |
30.7000 KRW |
| 2021-01-30 |
31.6650 KRW |
30,675,242.7438 |
32.5000 KRW |
30.6000 KRW |
32.6000 KRW |
31.1000 KRW |
| 2021-01-29 |
32.0977 KRW |
62,622,776.7402 |
32.4000 KRW |
31.5000 KRW |
33.9000 KRW |
32.1000 KRW |
| 2021-01-28 |
33.3954 KRW |
60,752,408.8519 |
33.0000 KRW |
32.3000 KRW |
34.8000 KRW |
32.4000 KRW |
| 2021-01-27 |
33.9270 KRW |
92,290,369.4927 |
36.5000 KRW |
31.5000 KRW |
36.8000 KRW |
33.1000 KRW |
| 2021-01-26 |
36.1538 KRW |
377,407,635.5943 |
32.5000 KRW |
32.3000 KRW |
39.0000 KRW |
36.7000 KRW |
| 2021-01-25 |
33.5932 KRW |
170,193,778.6869 |
31.6000 KRW |
30.7000 KRW |
36.1000 KRW |
32.6000 KRW |
| 2021-01-24 |
31.7117 KRW |
44,470,113.1194 |
32.5000 KRW |
30.2000 KRW |
32.9000 KRW |
30.6000 KRW |
| 2021-01-23 |
31.9400 KRW |
88,123,583.9586 |
30.1000 KRW |
29.9000 KRW |
32.9000 KRW |
32.2000 KRW |
| 2021-01-22 |
28.4658 KRW |
62,864,020.9550 |
27.9000 KRW |
25.1000 KRW |
31.3000 KRW |
30.0000 KRW |
| 2021-01-21 |
30.1787 KRW |
56,723,189.1762 |
32.8000 KRW |
27.6000 KRW |
33.1000 KRW |
28.2000 KRW |
| 2021-01-20 |
31.9073 KRW |
108,199,863.8957 |
32.4000 KRW |
29.7000 KRW |
34.3000 KRW |
31.6000 KRW |
| 2021-01-19 |
31.1009 KRW |
77,711,363.0773 |
30.1000 KRW |
29.4000 KRW |
33.0000 KRW |
32.1000 KRW |
| 2021-01-18 |
29.6336 KRW |
73,493,003.3149 |
29.3000 KRW |
28.8000 KRW |
30.5000 KRW |
30.0000 KRW |
| 2021-01-17 |
29.8253 KRW |
47,846,494.9484 |
30.7000 KRW |
29.0000 KRW |
30.8000 KRW |
29.6000 KRW |
| 2021-01-16 |
30.8125 KRW |
90,351,585.0197 |
31.0000 KRW |
29.8000 KRW |
32.2000 KRW |
30.7000 KRW |
| 2021-01-15 |
30.6306 KRW |
31,645,177.2274 |
32.0000 KRW |
28.3000 KRW |
32.0000 KRW |
29.2000 KRW |
| 2021-01-14 |
31.4102 KRW |
57,778,334.3726 |
31.6000 KRW |
30.5000 KRW |
32.6000 KRW |
32.0000 KRW |
| 2021-01-13 |
30.0025 KRW |
62,016,369.4113 |
28.8000 KRW |
27.6000 KRW |
31.7000 KRW |
31.3000 KRW |
| 2021-01-12 |
29.4526 KRW |
117,440,928.9411 |
28.0000 KRW |
26.7000 KRW |
31.7000 KRW |
28.2000 KRW |
| 2021-01-11 |
25.7179 KRW |
93,275,183.5134 |
29.9000 KRW |
22.3000 KRW |
30.0000 KRW |
28.3000 KRW |
| 2021-01-10 |
30.7188 KRW |
92,415,862.8324 |
31.6000 KRW |
27.1000 KRW |
32.6000 KRW |
29.9000 KRW |
| 2021-01-09 |
31.5124 KRW |
98,941,759.8308 |
31.2000 KRW |
30.0000 KRW |
33.1000 KRW |
31.6000 KRW |
| 2021-01-08 |
30.9127 KRW |
85,861,774.9803 |
32.3000 KRW |
28.0000 KRW |
32.8000 KRW |
31.3000 KRW |
| 2021-01-07 |
32.8650 KRW |
122,004,273.7236 |
34.1000 KRW |
30.8000 KRW |
34.1000 KRW |
32.1000 KRW |