Market [unlinked] / KRW
Identifier on UpBit: KRW-TSHP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-28 |
1.0063 KRW |
14,006,329,606.5050 |
1.3400 KRW |
0.3400 KRW |
1.6100 KRW |
0.3700 KRW |
| 2021-06-27 |
2.0567 KRW |
14,595,837,465.9310 |
2.1500 KRW |
1.2500 KRW |
2.7100 KRW |
1.3700 KRW |
| 2021-06-26 |
2.2472 KRW |
2,579,754,993.5068 |
2.5200 KRW |
1.9900 KRW |
2.8000 KRW |
2.1900 KRW |
| 2021-06-25 |
2.5632 KRW |
6,238,835,296.4785 |
2.6100 KRW |
2.2100 KRW |
3.1000 KRW |
2.3300 KRW |
| 2021-06-24 |
2.6882 KRW |
7,543,000,844.1067 |
2.4000 KRW |
2.2800 KRW |
3.3200 KRW |
2.5400 KRW |
| 2021-06-23 |
2.5140 KRW |
17,295,492,145.3080 |
2.0700 KRW |
1.8500 KRW |
3.1100 KRW |
2.3300 KRW |
| 2021-06-22 |
2.0801 KRW |
1,875,586,920.2202 |
2.4800 KRW |
1.7600 KRW |
2.6100 KRW |
2.0300 KRW |
| 2021-06-21 |
3.0097 KRW |
2,580,163,134.0094 |
3.3600 KRW |
2.3000 KRW |
3.3900 KRW |
2.4000 KRW |
| 2021-06-20 |
3.2950 KRW |
2,165,713,264.4354 |
3.4400 KRW |
2.9000 KRW |
3.6700 KRW |
3.2500 KRW |
| 2021-06-19 |
3.6139 KRW |
14,829,435,168.4340 |
3.0800 KRW |
2.7900 KRW |
4.3900 KRW |
3.5300 KRW |
| 2021-06-18 |
3.6997 KRW |
5,967,570,423.8502 |
4.1200 KRW |
2.7100 KRW |
4.8400 KRW |
3.0500 KRW |
| 2021-06-17 |
4.4389 KRW |
3,821,050,586.5896 |
5.1300 KRW |
3.9600 KRW |
5.7000 KRW |
4.1000 KRW |
| 2021-06-16 |
5.3061 KRW |
1,978,524,612.8333 |
5.8100 KRW |
4.6600 KRW |
6.5300 KRW |
5.0700 KRW |
| 2021-06-15 |
5.5095 KRW |
4,539,073,368.4989 |
5.0100 KRW |
4.8200 KRW |
5.9200 KRW |
5.5300 KRW |
| 2021-06-14 |
5.6829 KRW |
15,604,298,655.1330 |
4.6600 KRW |
4.3400 KRW |
7.1000 KRW |
4.9800 KRW |
| 2021-06-13 |
4.6225 KRW |
1,240,717,904.4231 |
5.2200 KRW |
4.1700 KRW |
5.4000 KRW |
4.6400 KRW |
| 2021-06-12 |
5.8559 KRW |
1,835,215,899.8771 |
7.9500 KRW |
5.0000 KRW |
8.2600 KRW |
5.0900 KRW |
| 2021-06-11 |
9.2468 KRW |
4,711,227,425.8016 |
14.8000 KRW |
7.8100 KRW |
15.4000 KRW |
7.9200 KRW |
| 2021-06-10 |
14.4815 KRW |
710,272,327.2696 |
14.2000 KRW |
13.7000 KRW |
15.3000 KRW |
14.8000 KRW |
| 2021-06-09 |
13.5815 KRW |
342,040,350.1536 |
14.2000 KRW |
12.9000 KRW |
14.3000 KRW |
14.3000 KRW |
| 2021-06-08 |
14.5335 KRW |
1,402,623,219.2968 |
14.2000 KRW |
13.1000 KRW |
15.5000 KRW |
14.3000 KRW |
| 2021-06-07 |
15.3553 KRW |
476,867,513.6993 |
15.5000 KRW |
13.7000 KRW |
16.0000 KRW |
14.0000 KRW |
| 2021-06-06 |
15.5706 KRW |
991,950,496.7709 |
15.3000 KRW |
15.0000 KRW |
16.5000 KRW |
15.7000 KRW |
| 2021-06-05 |
15.6637 KRW |
1,876,914,020.9645 |
15.1000 KRW |
14.8000 KRW |
16.9000 KRW |
15.4000 KRW |
| 2021-06-04 |
15.2098 KRW |
325,707,313.9848 |
16.0000 KRW |
14.3000 KRW |
16.1000 KRW |
14.9000 KRW |
| 2021-06-03 |
15.6266 KRW |
563,126,393.9782 |
15.7000 KRW |
15.2000 KRW |
15.9000 KRW |
15.8000 KRW |
| 2021-06-02 |
15.3153 KRW |
363,998,296.4613 |
15.7000 KRW |
15.0000 KRW |
15.8000 KRW |
15.6000 KRW |
| 2021-06-01 |
15.9514 KRW |
975,018,805.8865 |
15.5000 KRW |
15.0000 KRW |
18.0000 KRW |
15.7000 KRW |
| 2021-05-31 |
15.0933 KRW |
279,837,038.4131 |
15.6000 KRW |
14.5000 KRW |
15.9000 KRW |
15.2000 KRW |
| 2021-05-30 |
15.6823 KRW |
1,145,040,754.1835 |
15.4000 KRW |
14.4000 KRW |
17.3000 KRW |
15.5000 KRW |
| 2021-05-29 |
15.8363 KRW |
431,939,031.9260 |
16.0000 KRW |
14.3000 KRW |
17.0000 KRW |
15.0000 KRW |
| 2021-05-28 |
16.0639 KRW |
339,026,019.1254 |
17.6000 KRW |
14.9000 KRW |
17.7000 KRW |
16.0000 KRW |
| 2021-05-27 |
18.6033 KRW |
2,247,668,847.1414 |
17.5000 KRW |
16.7000 KRW |
20.2000 KRW |
17.7000 KRW |
| 2021-05-26 |
16.3767 KRW |
725,735,625.3607 |
16.3000 KRW |
15.2000 KRW |
17.4000 KRW |
17.3000 KRW |
| 2021-05-25 |
15.7485 KRW |
507,065,253.7367 |
16.9000 KRW |
14.2000 KRW |
17.2000 KRW |
16.3000 KRW |
| 2021-05-24 |
14.7062 KRW |
770,737,343.9566 |
16.4000 KRW |
12.8000 KRW |
16.9000 KRW |
16.6000 KRW |
| 2021-05-23 |
17.0036 KRW |
1,200,567,941.0641 |
21.0000 KRW |
13.6000 KRW |
21.1000 KRW |
16.5000 KRW |
| 2021-05-22 |
20.7731 KRW |
6,512,190,424.9877 |
18.5000 KRW |
16.2000 KRW |
25.4000 KRW |
20.4000 KRW |
| 2021-05-21 |
20.6259 KRW |
6,550,675,643.4198 |
16.8000 KRW |
16.6000 KRW |
24.7000 KRW |
18.8000 KRW |
| 2021-05-20 |
15.5472 KRW |
589,563,114.2619 |
15.7000 KRW |
14.2000 KRW |
16.4000 KRW |
16.2000 KRW |
| 2021-05-19 |
17.0132 KRW |
762,157,469.3547 |
19.9000 KRW |
11.5000 KRW |
20.5000 KRW |
15.9000 KRW |
| 2021-05-18 |
19.7553 KRW |
471,903,560.6173 |
19.0000 KRW |
18.3000 KRW |
21.2000 KRW |
19.7000 KRW |
| 2021-05-17 |
19.0016 KRW |
613,225,777.5476 |
21.5000 KRW |
17.6000 KRW |
21.6000 KRW |
19.0000 KRW |
| 2021-05-16 |
22.0775 KRW |
585,918,143.4302 |
22.0000 KRW |
20.7000 KRW |
23.3000 KRW |
21.1000 KRW |
| 2021-05-15 |
22.7746 KRW |
467,741,731.6776 |
23.9000 KRW |
21.9000 KRW |
23.9000 KRW |
22.3000 KRW |
| 2021-05-14 |
23.2510 KRW |
647,015,669.4144 |
24.4000 KRW |
22.2000 KRW |
24.6000 KRW |
23.5000 KRW |
| 2021-05-13 |
24.1896 KRW |
2,041,489,530.9823 |
26.3000 KRW |
21.8000 KRW |
26.6000 KRW |
24.4000 KRW |
| 2021-05-12 |
26.1169 KRW |
4,360,412,217.0709 |
23.4000 KRW |
22.5000 KRW |
29.2000 KRW |
23.9000 KRW |
| 2021-05-11 |
24.7675 KRW |
3,982,316,167.6618 |
22.3000 KRW |
21.9000 KRW |
27.8000 KRW |
23.7000 KRW |
| 2021-05-10 |
23.7508 KRW |
460,820,424.7823 |
23.7000 KRW |
22.5000 KRW |
25.8000 KRW |
22.7000 KRW |