Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
6.6322 KRW |
102,507,441.1091 |
6.7410 KRW |
6.5100 KRW |
6.7880 KRW |
6.6510 KRW |
| 2024-04-26 |
6.6914 KRW |
166,072,121.3108 |
6.8200 KRW |
6.6050 KRW |
6.8400 KRW |
6.7660 KRW |
| 2024-04-25 |
6.7647 KRW |
354,615,130.0078 |
6.8900 KRW |
6.6000 KRW |
6.9990 KRW |
6.7970 KRW |
| 2024-04-24 |
7.0387 KRW |
501,013,678.9850 |
7.1760 KRW |
6.8000 KRW |
7.2470 KRW |
6.8780 KRW |
| 2024-04-23 |
7.1033 KRW |
862,100,189.3414 |
7.0820 KRW |
6.8250 KRW |
7.2910 KRW |
7.2080 KRW |
| 2024-04-22 |
7.0176 KRW |
485,984,842.2205 |
7.0050 KRW |
6.9040 KRW |
7.1200 KRW |
7.1150 KRW |
| 2024-04-21 |
7.3977 KRW |
3,394,557,399.1373 |
7.1210 KRW |
6.9070 KRW |
7.6210 KRW |
7.0100 KRW |
| 2024-04-20 |
6.8800 KRW |
329,031,675.8768 |
6.5630 KRW |
6.5160 KRW |
7.1730 KRW |
7.1240 KRW |
| 2024-04-19 |
6.4647 KRW |
273,827,745.5856 |
6.6010 KRW |
6.2010 KRW |
6.7060 KRW |
6.5600 KRW |
| 2024-04-18 |
6.3852 KRW |
307,263,887.9030 |
6.4900 KRW |
6.1490 KRW |
6.6840 KRW |
6.6000 KRW |
| 2024-04-17 |
6.5743 KRW |
335,129,484.3765 |
6.7400 KRW |
6.3900 KRW |
6.7880 KRW |
6.5490 KRW |
| 2024-04-16 |
6.6594 KRW |
348,293,401.3002 |
6.8870 KRW |
6.5000 KRW |
6.9000 KRW |
6.7210 KRW |
| 2024-04-15 |
7.0309 KRW |
405,097,829.7236 |
7.0710 KRW |
6.6500 KRW |
7.2500 KRW |
6.8750 KRW |
| 2024-04-14 |
6.8079 KRW |
477,025,624.2016 |
6.7350 KRW |
6.3400 KRW |
7.1100 KRW |
7.0450 KRW |
| 2024-04-13 |
6.9643 KRW |
754,281,077.6952 |
7.5210 KRW |
6.1900 KRW |
7.5800 KRW |
6.7820 KRW |
| 2024-04-12 |
7.9814 KRW |
978,634,582.2928 |
8.1870 KRW |
7.3000 KRW |
8.3220 KRW |
7.3050 KRW |
| 2024-04-11 |
7.9984 KRW |
532,122,340.5275 |
7.9310 KRW |
7.8640 KRW |
8.1970 KRW |
8.1910 KRW |
| 2024-04-10 |
7.8746 KRW |
539,045,938.6590 |
7.7900 KRW |
7.6180 KRW |
8.0600 KRW |
7.9060 KRW |
| 2024-04-09 |
7.9002 KRW |
356,109,470.5709 |
8.0130 KRW |
7.7510 KRW |
8.0620 KRW |
7.8000 KRW |
| 2024-04-08 |
7.8454 KRW |
900,141,744.6183 |
7.7370 KRW |
7.5100 KRW |
8.0380 KRW |
8.0210 KRW |
| 2024-04-07 |
7.7742 KRW |
164,607,935.5087 |
7.7360 KRW |
7.6700 KRW |
7.8680 KRW |
7.7570 KRW |
| 2024-04-06 |
7.7172 KRW |
158,985,113.3239 |
7.7200 KRW |
7.6130 KRW |
7.8400 KRW |
7.7900 KRW |
| 2024-04-05 |
7.7013 KRW |
373,375,469.4338 |
7.7760 KRW |
7.4470 KRW |
7.9500 KRW |
7.7190 KRW |
| 2024-04-04 |
7.4989 KRW |
320,868,305.5631 |
7.4510 KRW |
7.2500 KRW |
7.7600 KRW |
7.7600 KRW |
| 2024-04-03 |
7.4898 KRW |
440,626,534.1281 |
7.4870 KRW |
7.2230 KRW |
7.6670 KRW |
7.4710 KRW |
| 2024-04-02 |
7.6050 KRW |
710,940,811.5185 |
8.0520 KRW |
7.3620 KRW |
8.0520 KRW |
7.6260 KRW |
| 2024-04-01 |
8.1460 KRW |
611,943,559.3638 |
8.4960 KRW |
7.8980 KRW |
8.5000 KRW |
8.0390 KRW |
| 2024-03-31 |
8.4528 KRW |
469,467,371.4374 |
8.4360 KRW |
8.3730 KRW |
8.5910 KRW |
8.4760 KRW |
| 2024-03-30 |
8.4279 KRW |
270,709,589.7377 |
8.5030 KRW |
8.3600 KRW |
8.5250 KRW |
8.3710 KRW |
| 2024-03-29 |
8.4784 KRW |
457,904,552.8473 |
8.6720 KRW |
8.4100 KRW |
8.6950 KRW |
8.5110 KRW |
| 2024-03-28 |
8.4771 KRW |
598,374,904.4305 |
8.5860 KRW |
8.2530 KRW |
8.7000 KRW |
8.6730 KRW |
| 2024-03-27 |
8.6544 KRW |
1,286,202,882.4412 |
8.9570 KRW |
8.2730 KRW |
9.0930 KRW |
8.6440 KRW |
| 2024-03-26 |
8.6557 KRW |
1,253,315,414.4905 |
8.4380 KRW |
8.4380 KRW |
8.8400 KRW |
8.8070 KRW |
| 2024-03-25 |
8.2067 KRW |
735,907,102.1782 |
8.1900 KRW |
8.0600 KRW |
8.3960 KRW |
8.3960 KRW |
| 2024-03-24 |
8.0599 KRW |
398,383,073.4048 |
8.0400 KRW |
7.9500 KRW |
8.1810 KRW |
8.1700 KRW |
| 2024-03-23 |
8.0278 KRW |
561,506,494.2870 |
7.8870 KRW |
7.8870 KRW |
8.1680 KRW |
8.0860 KRW |
| 2024-03-22 |
7.9897 KRW |
1,086,568,179.9207 |
8.0510 KRW |
7.6000 KRW |
8.3020 KRW |
7.8390 KRW |
| 2024-03-21 |
8.1155 KRW |
1,518,962,354.5784 |
7.9960 KRW |
7.8200 KRW |
8.3500 KRW |
8.1500 KRW |
| 2024-03-20 |
7.4926 KRW |
1,929,866,150.5817 |
7.4730 KRW |
6.9900 KRW |
8.0240 KRW |
7.9360 KRW |
| 2024-03-19 |
8.1596 KRW |
13,740,549,742.0180 |
8.0110 KRW |
7.3100 KRW |
8.5980 KRW |
7.4460 KRW |
| 2024-03-18 |
8.0923 KRW |
435,978,082.9856 |
8.3250 KRW |
7.8830 KRW |
8.3830 KRW |
8.0410 KRW |
| 2024-03-17 |
7.9475 KRW |
1,049,420,185.2056 |
8.1210 KRW |
7.5460 KRW |
8.3970 KRW |
8.2510 KRW |
| 2024-03-16 |
8.5653 KRW |
782,393,798.1415 |
8.9660 KRW |
7.9220 KRW |
8.9920 KRW |
8.0990 KRW |
| 2024-03-15 |
9.0862 KRW |
4,959,679,829.0457 |
9.3050 KRW |
8.3990 KRW |
9.7420 KRW |
8.8300 KRW |
| 2024-03-14 |
9.3004 KRW |
2,218,948,041.8423 |
9.5600 KRW |
8.5670 KRW |
9.9200 KRW |
9.3560 KRW |
| 2024-03-13 |
9.7059 KRW |
4,762,649,440.6082 |
9.1910 KRW |
9.0020 KRW |
10.5500 KRW |
9.5380 KRW |
| 2024-03-12 |
9.1908 KRW |
3,850,202,349.7350 |
8.9600 KRW |
8.7400 KRW |
9.6830 KRW |
9.1470 KRW |
| 2024-03-11 |
8.7454 KRW |
1,566,162,200.4978 |
8.8100 KRW |
8.2130 KRW |
8.9830 KRW |
8.9400 KRW |
| 2024-03-10 |
8.8746 KRW |
2,127,879,976.0168 |
8.9840 KRW |
8.6610 KRW |
9.1480 KRW |
8.7490 KRW |
| 2024-03-09 |
9.0153 KRW |
12,282,855,835.0640 |
8.3310 KRW |
8.3230 KRW |
9.4780 KRW |
8.8180 KRW |