Market [unlinked] / KRW
Identifier on UpBit: KRW-TSHP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-05 |
22.7257 KRW |
114,447,833.4578 |
24.7000 KRW |
21.8000 KRW |
24.7000 KRW |
22.5000 KRW |
| 2019-11-04 |
25.0077 KRW |
214,850,792.9727 |
22.2000 KRW |
21.7000 KRW |
26.4000 KRW |
25.2000 KRW |
| 2019-11-03 |
21.5402 KRW |
27,057,563.3710 |
21.6000 KRW |
21.1000 KRW |
22.2000 KRW |
22.1000 KRW |
| 2019-11-02 |
21.5439 KRW |
46,615,875.7826 |
21.7000 KRW |
21.0000 KRW |
22.0000 KRW |
21.7000 KRW |
| 2019-11-01 |
21.3255 KRW |
90,610,226.5310 |
20.9000 KRW |
20.5000 KRW |
22.6000 KRW |
21.4000 KRW |
| 2019-10-31 |
20.6224 KRW |
72,382,813.2793 |
20.3000 KRW |
19.9000 KRW |
21.5000 KRW |
21.3000 KRW |
| 2019-10-30 |
20.5474 KRW |
40,247,615.1350 |
21.5000 KRW |
19.8000 KRW |
21.6000 KRW |
20.4000 KRW |
| 2019-10-29 |
21.2818 KRW |
62,337,354.0697 |
21.1000 KRW |
20.8000 KRW |
21.7000 KRW |
21.5000 KRW |
| 2019-10-28 |
20.8281 KRW |
85,143,587.1616 |
21.0000 KRW |
20.0000 KRW |
21.8000 KRW |
21.2000 KRW |
| 2019-10-27 |
20.5707 KRW |
74,712,038.0978 |
20.2000 KRW |
19.9000 KRW |
21.3000 KRW |
20.7000 KRW |
| 2019-10-26 |
20.8379 KRW |
93,840,634.7335 |
20.9000 KRW |
19.7000 KRW |
22.0000 KRW |
20.1000 KRW |
| 2019-10-25 |
20.5361 KRW |
102,488,372.7995 |
19.8000 KRW |
19.8000 KRW |
21.4000 KRW |
21.0000 KRW |
| 2019-10-24 |
19.5006 KRW |
71,967,474.3193 |
19.2000 KRW |
18.4000 KRW |
20.5000 KRW |
19.9000 KRW |
| 2019-10-23 |
19.9698 KRW |
64,071,861.2016 |
21.4000 KRW |
18.3000 KRW |
21.9000 KRW |
18.9000 KRW |
| 2019-10-22 |
21.7139 KRW |
48,127,975.7118 |
23.2000 KRW |
21.2000 KRW |
23.3000 KRW |
21.7000 KRW |
| 2019-10-21 |
23.4248 KRW |
37,953,526.2147 |
24.1000 KRW |
22.6000 KRW |
24.6000 KRW |
23.3000 KRW |
| 2019-10-20 |
24.0613 KRW |
16,068,162.6509 |
24.6000 KRW |
23.4000 KRW |
24.8000 KRW |
24.0000 KRW |
| 2019-10-19 |
24.8354 KRW |
42,291,081.6732 |
26.3000 KRW |
24.2000 KRW |
26.3000 KRW |
24.7000 KRW |
| 2019-10-18 |
26.2524 KRW |
120,665,760.3970 |
25.0000 KRW |
24.3000 KRW |
27.6000 KRW |
26.2000 KRW |
| 2019-10-17 |
24.2076 KRW |
51,183,571.1088 |
25.9000 KRW |
23.2000 KRW |
26.2000 KRW |
24.7000 KRW |
| 2019-10-16 |
26.2608 KRW |
49,412,573.3554 |
28.2000 KRW |
24.3000 KRW |
28.5000 KRW |
25.7000 KRW |
| 2019-10-15 |
29.4220 KRW |
30,415,620.3600 |
29.8000 KRW |
27.5000 KRW |
30.9000 KRW |
28.2000 KRW |
| 2019-10-14 |
29.8607 KRW |
20,305,610.8272 |
31.0000 KRW |
29.3000 KRW |
31.0000 KRW |
29.7000 KRW |
| 2019-10-13 |
30.8256 KRW |
30,437,835.6441 |
30.2000 KRW |
30.1000 KRW |
31.8000 KRW |
30.6000 KRW |
| 2019-10-12 |
30.1299 KRW |
19,011,799.9295 |
30.1000 KRW |
29.2000 KRW |
31.0000 KRW |
30.2000 KRW |
| 2019-10-11 |
31.1413 KRW |
42,458,524.6314 |
32.8000 KRW |
28.6000 KRW |
33.8000 KRW |
30.3000 KRW |
| 2019-10-10 |
33.8849 KRW |
30,923,271.0365 |
34.0000 KRW |
32.3000 KRW |
35.3000 KRW |
32.6000 KRW |
| 2019-10-09 |
34.4642 KRW |
119,201,564.9959 |
33.4000 KRW |
31.9000 KRW |
35.9000 KRW |
34.2000 KRW |
| 2019-10-08 |
32.7107 KRW |
111,357,368.7828 |
32.2000 KRW |
29.8000 KRW |
35.8000 KRW |
32.7000 KRW |
| 2019-10-07 |
32.3292 KRW |
117,924,199.2590 |
35.3000 KRW |
30.8000 KRW |
35.3000 KRW |
31.9000 KRW |
| 2019-10-06 |
36.4306 KRW |
70,422,109.9624 |
40.5000 KRW |
34.0000 KRW |
40.9000 KRW |
34.6000 KRW |
| 2019-10-05 |
40.4391 KRW |
278,743,966.2076 |
39.4000 KRW |
35.0000 KRW |
46.9000 KRW |
40.2000 KRW |
| 2019-10-04 |
33.1609 KRW |
164,413,667.5214 |
28.5000 KRW |
28.0000 KRW |
41.2000 KRW |
40.4000 KRW |
| 2019-10-03 |
27.7585 KRW |
154,408,695.1098 |
25.0000 KRW |
24.7000 KRW |
29.7000 KRW |
28.2000 KRW |
| 2019-10-02 |
24.3724 KRW |
53,950,045.3799 |
24.5000 KRW |
22.7000 KRW |
25.6000 KRW |
25.1000 KRW |
| 2019-10-01 |
23.9097 KRW |
99,711,536.0125 |
22.5000 KRW |
20.9000 KRW |
25.9000 KRW |
23.9000 KRW |
| 2019-09-30 |
22.7674 KRW |
217,494,300.9538 |
19.6000 KRW |
19.2000 KRW |
26.1000 KRW |
22.4000 KRW |
| 2019-09-29 |
19.7808 KRW |
64,610,084.5477 |
21.6000 KRW |
18.6000 KRW |
22.2000 KRW |
19.4000 KRW |
| 2019-09-28 |
20.3078 KRW |
105,511,421.2027 |
17.9000 KRW |
17.4000 KRW |
21.8000 KRW |
21.5000 KRW |
| 2019-09-27 |
16.6953 KRW |
73,938,218.0078 |
15.5000 KRW |
14.4000 KRW |
18.5000 KRW |
17.8000 KRW |
| 2019-09-26 |
15.8373 KRW |
17,640,121.5491 |
16.7000 KRW |
14.2000 KRW |
16.8000 KRW |
15.5000 KRW |
| 2019-09-25 |
16.6348 KRW |
40,433,726.7236 |
16.9000 KRW |
14.9000 KRW |
18.1000 KRW |
16.3000 KRW |
| 2019-09-24 |
22.7455 KRW |
56,815,002.8304 |
22.6000 KRW |
16.0000 KRW |
25.4000 KRW |
18.1000 KRW |
| 2019-09-23 |
24.0363 KRW |
32,468,021.7984 |
23.7000 KRW |
22.6000 KRW |
25.2000 KRW |
23.1000 KRW |
| 2019-09-22 |
23.4025 KRW |
44,730,567.3269 |
24.4000 KRW |
22.5000 KRW |
24.9000 KRW |
23.4000 KRW |
| 2019-09-21 |
24.7373 KRW |
57,351,432.4705 |
26.1000 KRW |
23.8000 KRW |
26.3000 KRW |
24.4000 KRW |
| 2019-09-20 |
26.5575 KRW |
120,857,610.9378 |
25.1000 KRW |
24.1000 KRW |
28.5000 KRW |
26.4000 KRW |
| 2019-09-19 |
24.0424 KRW |
61,951,523.9175 |
26.1000 KRW |
22.8000 KRW |
26.2000 KRW |
24.6000 KRW |
| 2019-09-18 |
26.5405 KRW |
81,640,188.6447 |
28.2000 KRW |
25.7000 KRW |
28.4000 KRW |
26.2000 KRW |
| 2019-09-17 |
28.8330 KRW |
59,200,698.7946 |
30.4000 KRW |
26.7000 KRW |
31.7000 KRW |
28.3000 KRW |