Market [unlinked] / KRW
Identifier on UpBit: KRW-TSHP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-09 |
23.7970 KRW |
325,037,476.1174 |
24.3000 KRW |
22.5000 KRW |
25.5000 KRW |
23.5000 KRW |
| 2021-05-08 |
25.1594 KRW |
395,954,483.8106 |
24.9000 KRW |
23.8000 KRW |
26.3000 KRW |
24.3000 KRW |
| 2021-05-07 |
24.2897 KRW |
530,857,164.5693 |
24.6000 KRW |
22.3000 KRW |
26.3000 KRW |
24.2000 KRW |
| 2021-05-06 |
25.0484 KRW |
349,622,557.6825 |
26.2000 KRW |
23.8000 KRW |
26.2000 KRW |
24.6000 KRW |
| 2021-05-05 |
25.8539 KRW |
426,590,865.8859 |
26.0000 KRW |
24.9000 KRW |
27.9000 KRW |
26.0000 KRW |
| 2021-05-04 |
27.1722 KRW |
454,138,138.9229 |
28.8000 KRW |
25.6000 KRW |
28.8000 KRW |
26.1000 KRW |
| 2021-05-03 |
28.7015 KRW |
563,743,044.6124 |
28.6000 KRW |
28.3000 KRW |
29.4000 KRW |
28.5000 KRW |
| 2021-05-02 |
28.1568 KRW |
403,133,032.1115 |
28.5000 KRW |
27.0000 KRW |
28.9000 KRW |
28.4000 KRW |
| 2021-05-01 |
28.2739 KRW |
372,229,977.6079 |
29.0000 KRW |
27.6000 KRW |
29.2000 KRW |
28.3000 KRW |
| 2021-04-30 |
28.1196 KRW |
396,967,505.4933 |
28.6000 KRW |
27.4000 KRW |
29.1000 KRW |
29.1000 KRW |
| 2021-04-29 |
28.4385 KRW |
432,557,269.9792 |
29.9000 KRW |
27.1000 KRW |
29.9000 KRW |
28.8000 KRW |
| 2021-04-28 |
29.3673 KRW |
1,407,963,858.1367 |
32.1000 KRW |
26.7000 KRW |
33.2000 KRW |
29.8000 KRW |
| 2021-04-27 |
30.2163 KRW |
2,487,226,126.3976 |
27.1000 KRW |
26.0000 KRW |
33.4000 KRW |
31.0000 KRW |
| 2021-04-26 |
24.9226 KRW |
876,521,698.1605 |
23.1000 KRW |
22.7000 KRW |
26.3000 KRW |
25.1000 KRW |
| 2021-04-25 |
23.6396 KRW |
1,073,484,570.2282 |
22.4000 KRW |
20.7000 KRW |
26.9000 KRW |
22.5000 KRW |
| 2021-04-24 |
23.0875 KRW |
1,436,687,500.8636 |
22.9000 KRW |
20.7000 KRW |
25.5000 KRW |
22.6000 KRW |
| 2021-04-23 |
19.5455 KRW |
1,420,789,466.6062 |
22.6000 KRW |
14.6000 KRW |
28.0000 KRW |
20.1000 KRW |
| 2021-04-22 |
30.5560 KRW |
3,414,606,113.5430 |
29.0000 KRW |
19.0000 KRW |
34.8000 KRW |
22.9000 KRW |
| 2021-04-21 |
31.9889 KRW |
3,628,035,878.6091 |
28.2000 KRW |
27.9000 KRW |
35.2000 KRW |
29.3000 KRW |
| 2021-04-20 |
27.0842 KRW |
793,450,063.0221 |
29.5000 KRW |
24.1000 KRW |
30.5000 KRW |
29.6000 KRW |
| 2021-04-19 |
31.0021 KRW |
592,567,924.7687 |
33.7000 KRW |
29.0000 KRW |
33.7000 KRW |
29.4000 KRW |
| 2021-04-18 |
36.6606 KRW |
2,609,429,744.7716 |
36.4000 KRW |
29.5000 KRW |
42.3000 KRW |
33.3000 KRW |
| 2021-04-17 |
35.0313 KRW |
1,365,709,171.4693 |
33.8000 KRW |
31.8000 KRW |
37.5000 KRW |
36.2000 KRW |
| 2021-04-16 |
32.4385 KRW |
901,931,581.9495 |
35.8000 KRW |
31.0000 KRW |
35.9000 KRW |
33.5000 KRW |
| 2021-04-15 |
35.2763 KRW |
1,590,105,544.0905 |
32.4000 KRW |
32.1000 KRW |
37.7000 KRW |
35.1000 KRW |
| 2021-04-14 |
32.8730 KRW |
638,300,792.1870 |
36.6000 KRW |
30.8000 KRW |
36.6000 KRW |
33.0000 KRW |
| 2021-04-13 |
36.7938 KRW |
539,333,963.3674 |
38.9000 KRW |
35.2000 KRW |
38.9000 KRW |
36.4000 KRW |
| 2021-04-12 |
38.7075 KRW |
540,123,194.0392 |
41.6000 KRW |
36.9000 KRW |
41.8000 KRW |
38.9000 KRW |
| 2021-04-11 |
38.2212 KRW |
702,269,395.4991 |
40.9000 KRW |
33.3000 KRW |
42.5000 KRW |
42.2000 KRW |
| 2021-04-10 |
43.7097 KRW |
2,404,429,783.4887 |
41.0000 KRW |
38.5000 KRW |
48.0000 KRW |
40.2000 KRW |
| 2021-04-09 |
42.5043 KRW |
3,921,177,259.9936 |
36.3000 KRW |
35.0000 KRW |
48.7000 KRW |
41.5000 KRW |
| 2021-04-08 |
34.0436 KRW |
1,034,110,267.3696 |
30.4000 KRW |
28.2000 KRW |
36.9000 KRW |
36.0000 KRW |
| 2021-04-07 |
32.5181 KRW |
1,260,646,685.4926 |
42.5000 KRW |
22.9000 KRW |
42.7000 KRW |
30.1000 KRW |
| 2021-04-06 |
42.1262 KRW |
834,244,150.5143 |
46.4000 KRW |
39.5000 KRW |
47.2000 KRW |
43.3000 KRW |
| 2021-04-05 |
49.5343 KRW |
1,285,633,625.1934 |
50.2000 KRW |
42.0000 KRW |
54.0000 KRW |
45.5000 KRW |
| 2021-04-04 |
46.3628 KRW |
813,753,204.2382 |
44.6000 KRW |
41.6000 KRW |
49.7000 KRW |
49.6000 KRW |
| 2021-04-03 |
50.8151 KRW |
1,646,275,351.9108 |
49.8000 KRW |
43.1000 KRW |
59.3000 KRW |
43.1000 KRW |
| 2021-04-02 |
48.3645 KRW |
2,289,392,555.1654 |
42.6000 KRW |
41.9000 KRW |
54.8000 KRW |
50.6000 KRW |
| 2021-04-01 |
40.6104 KRW |
1,681,523,658.3717 |
37.8000 KRW |
35.5000 KRW |
43.5000 KRW |
41.1000 KRW |
| 2021-03-31 |
35.2341 KRW |
1,008,735,556.7312 |
35.8000 KRW |
31.0000 KRW |
37.7000 KRW |
37.4000 KRW |
| 2021-03-30 |
34.7986 KRW |
1,059,133,542.1107 |
32.4000 KRW |
31.7000 KRW |
37.4000 KRW |
35.5000 KRW |
| 2021-03-29 |
31.8610 KRW |
854,091,115.2395 |
30.4000 KRW |
30.3000 KRW |
33.3000 KRW |
32.0000 KRW |
| 2021-03-28 |
29.5427 KRW |
365,661,629.1246 |
30.2000 KRW |
28.5000 KRW |
30.5000 KRW |
30.3000 KRW |
| 2021-03-27 |
29.4990 KRW |
368,305,986.7386 |
30.7000 KRW |
28.8000 KRW |
30.8000 KRW |
30.5000 KRW |
| 2021-03-26 |
28.2276 KRW |
398,120,184.2842 |
27.5000 KRW |
26.3000 KRW |
30.2000 KRW |
29.9000 KRW |
| 2021-03-25 |
27.0507 KRW |
446,476,102.5222 |
28.6000 KRW |
25.6000 KRW |
29.1000 KRW |
27.3000 KRW |
| 2021-03-24 |
30.2552 KRW |
1,111,003,720.4073 |
29.0000 KRW |
26.7000 KRW |
32.8000 KRW |
28.3000 KRW |
| 2021-03-23 |
28.4135 KRW |
884,485,020.1777 |
32.0000 KRW |
25.6000 KRW |
33.6000 KRW |
29.1000 KRW |
| 2021-03-22 |
34.9967 KRW |
976,411,637.4847 |
37.1000 KRW |
30.6000 KRW |
39.0000 KRW |
32.1000 KRW |
| 2021-03-21 |
35.0495 KRW |
1,229,909,238.6318 |
34.3000 KRW |
31.6000 KRW |
39.5000 KRW |
36.1000 KRW |