Market [unlinked] / KRW
Identifier on UpBit: KRW-TSHP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-20 |
40.1876 KRW |
2,450,694,259.5621 |
37.9000 KRW |
30.5000 KRW |
45.2000 KRW |
31.3000 KRW |
| 2021-03-19 |
35.8166 KRW |
1,381,139,603.8236 |
35.5000 KRW |
33.5000 KRW |
37.8000 KRW |
36.8000 KRW |
| 2021-03-18 |
35.6604 KRW |
2,859,651,740.2573 |
33.6000 KRW |
31.9000 KRW |
40.0000 KRW |
35.2000 KRW |
| 2021-03-17 |
34.0276 KRW |
6,600,844,697.6072 |
31.1000 KRW |
23.0000 KRW |
42.5000 KRW |
33.7000 KRW |
| 2021-03-16 |
29.9600 KRW |
8,148,325,160.5598 |
24.0000 KRW |
19.5000 KRW |
35.6000 KRW |
31.0000 KRW |
| 2021-03-15 |
20.4589 KRW |
7,158,661,178.3755 |
16.6000 KRW |
15.0000 KRW |
27.0000 KRW |
24.0000 KRW |
| 2021-03-14 |
17.0810 KRW |
1,659,544,911.8464 |
16.5000 KRW |
14.1000 KRW |
18.9000 KRW |
16.8000 KRW |
| 2021-03-13 |
16.4449 KRW |
2,025,763,553.6598 |
15.4000 KRW |
14.6000 KRW |
18.4000 KRW |
16.6000 KRW |
| 2021-03-12 |
14.7923 KRW |
1,153,924,480.6528 |
14.7000 KRW |
14.0000 KRW |
15.7000 KRW |
15.4000 KRW |
| 2021-03-11 |
14.5097 KRW |
782,453,727.9516 |
15.0000 KRW |
13.7000 KRW |
15.2000 KRW |
14.7000 KRW |
| 2021-03-10 |
14.4757 KRW |
1,868,615,466.1047 |
14.1000 KRW |
11.9000 KRW |
16.0000 KRW |
14.9000 KRW |
| 2021-03-09 |
13.5908 KRW |
1,022,070,186.1038 |
13.5000 KRW |
13.0000 KRW |
14.5000 KRW |
14.0000 KRW |
| 2021-03-08 |
12.8598 KRW |
783,637,466.4979 |
12.7000 KRW |
12.2000 KRW |
13.5000 KRW |
13.4000 KRW |
| 2021-03-07 |
12.6334 KRW |
358,843,089.0710 |
12.9000 KRW |
12.4000 KRW |
13.0000 KRW |
12.7000 KRW |
| 2021-03-06 |
12.7327 KRW |
1,026,144,060.9938 |
13.5000 KRW |
11.6000 KRW |
13.6000 KRW |
13.0000 KRW |
| 2021-03-05 |
13.1923 KRW |
8,248,049,409.4005 |
11.1000 KRW |
11.0000 KRW |
15.0000 KRW |
13.5000 KRW |
| 2021-03-04 |
10.7637 KRW |
1,333,509,076.1431 |
10.6000 KRW |
10.2000 KRW |
11.3000 KRW |
11.2000 KRW |
| 2021-03-03 |
10.9112 KRW |
3,075,902,185.6082 |
10.0000 KRW |
9.9400 KRW |
13.0000 KRW |
10.6000 KRW |
| 2021-03-02 |
9.9440 KRW |
503,426,291.6465 |
10.4000 KRW |
9.6100 KRW |
10.4000 KRW |
10.1000 KRW |
| 2021-03-01 |
9.9559 KRW |
731,588,479.8561 |
10.0000 KRW |
9.5200 KRW |
10.5000 KRW |
10.4000 KRW |
| 2021-02-28 |
10.1467 KRW |
1,072,219,401.1294 |
11.1000 KRW |
8.9500 KRW |
11.6000 KRW |
9.7900 KRW |
| 2021-02-27 |
10.6889 KRW |
972,303,797.1289 |
10.6000 KRW |
10.1000 KRW |
11.2000 KRW |
10.6000 KRW |
| 2021-02-26 |
9.8370 KRW |
1,026,185,979.5916 |
9.9400 KRW |
8.8700 KRW |
10.5000 KRW |
10.3000 KRW |
| 2021-02-25 |
9.9266 KRW |
1,124,055,988.2733 |
9.4800 KRW |
9.2300 KRW |
10.8000 KRW |
10.0000 KRW |
| 2021-02-24 |
9.3135 KRW |
1,286,328,999.0967 |
9.0900 KRW |
8.1100 KRW |
10.2000 KRW |
9.4300 KRW |
| 2021-02-23 |
9.1593 KRW |
1,944,328,356.6238 |
12.4000 KRW |
7.0000 KRW |
12.4000 KRW |
8.9400 KRW |
| 2021-02-22 |
12.3815 KRW |
1,767,920,899.8729 |
14.1000 KRW |
10.4000 KRW |
14.4000 KRW |
12.1000 KRW |
| 2021-02-21 |
13.1568 KRW |
1,116,378,808.5942 |
12.7000 KRW |
12.1000 KRW |
14.5000 KRW |
14.0000 KRW |
| 2021-02-20 |
13.5453 KRW |
2,116,781,076.6457 |
12.8000 KRW |
12.0000 KRW |
15.6000 KRW |
12.3000 KRW |
| 2021-02-19 |
11.9205 KRW |
1,011,745,260.1659 |
12.4000 KRW |
10.7000 KRW |
13.5000 KRW |
12.8000 KRW |
| 2021-02-18 |
11.2766 KRW |
2,116,993,524.7147 |
10.2000 KRW |
10.0000 KRW |
12.6000 KRW |
12.4000 KRW |
| 2021-02-17 |
10.1698 KRW |
3,719,560,958.7883 |
9.6300 KRW |
9.0100 KRW |
12.0000 KRW |
10.1000 KRW |
| 2021-02-16 |
9.6528 KRW |
1,570,707,993.7567 |
9.3700 KRW |
9.1400 KRW |
10.1000 KRW |
9.5600 KRW |
| 2021-02-15 |
8.9534 KRW |
1,420,667,443.0815 |
9.5100 KRW |
7.5000 KRW |
9.6900 KRW |
9.4600 KRW |
| 2021-02-14 |
9.1903 KRW |
1,557,939,352.8105 |
9.6500 KRW |
8.4300 KRW |
9.7700 KRW |
9.4700 KRW |
| 2021-02-13 |
9.5643 KRW |
3,999,519,645.1863 |
9.6200 KRW |
8.7700 KRW |
10.5000 KRW |
9.6400 KRW |
| 2021-02-12 |
8.7866 KRW |
8,603,323,876.2600 |
6.7800 KRW |
6.5100 KRW |
9.9700 KRW |
9.3100 KRW |
| 2021-02-11 |
6.6092 KRW |
2,613,002,925.2860 |
6.4500 KRW |
6.0600 KRW |
7.2000 KRW |
6.7900 KRW |
| 2021-02-10 |
5.4112 KRW |
1,276,812,328.6582 |
5.4300 KRW |
5.0500 KRW |
5.6800 KRW |
5.5800 KRW |
| 2021-02-09 |
5.1135 KRW |
214,496,658.4754 |
5.0300 KRW |
4.8500 KRW |
5.3200 KRW |
5.2600 KRW |
| 2021-02-08 |
4.8164 KRW |
246,547,883.3050 |
4.7800 KRW |
4.6700 KRW |
5.1500 KRW |
5.0100 KRW |
| 2021-02-07 |
4.7830 KRW |
283,388,371.6150 |
4.8800 KRW |
4.6400 KRW |
5.0300 KRW |
4.7600 KRW |
| 2021-02-06 |
4.9550 KRW |
526,806,292.2686 |
5.2500 KRW |
4.8100 KRW |
5.2500 KRW |
4.9000 KRW |
| 2021-02-05 |
5.0680 KRW |
1,061,791,493.7131 |
5.0300 KRW |
4.7900 KRW |
5.3200 KRW |
5.2500 KRW |
| 2021-02-04 |
5.1507 KRW |
3,555,154,171.7825 |
4.9000 KRW |
4.2500 KRW |
5.6600 KRW |
4.9100 KRW |
| 2021-02-03 |
5.2452 KRW |
9,303,311,050.4332 |
4.3700 KRW |
4.2300 KRW |
6.2900 KRW |
4.8600 KRW |
| 2021-02-02 |
4.3177 KRW |
2,668,763,304.2056 |
3.9900 KRW |
3.9900 KRW |
4.6600 KRW |
4.3800 KRW |
| 2021-02-01 |
3.9625 KRW |
255,209,081.8792 |
4.0200 KRW |
3.8600 KRW |
4.0700 KRW |
4.0300 KRW |
| 2021-01-31 |
4.0197 KRW |
209,973,012.9675 |
4.1000 KRW |
3.9500 KRW |
4.1000 KRW |
4.0100 KRW |
| 2021-01-30 |
4.1076 KRW |
230,898,553.9462 |
4.2100 KRW |
4.0000 KRW |
4.2100 KRW |
4.0900 KRW |