Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-16 |
4.7722 KRW |
451,766,844.9535 |
4.8600 KRW |
4.4100 KRW |
4.9800 KRW |
4.5100 KRW |
| 2022-12-15 |
4.9358 KRW |
358,056,392.4916 |
4.9500 KRW |
4.8600 KRW |
5.0500 KRW |
4.8700 KRW |
| 2022-12-14 |
5.0080 KRW |
292,512,307.6375 |
5.0800 KRW |
4.9300 KRW |
5.0900 KRW |
4.9500 KRW |
| 2022-12-13 |
5.0105 KRW |
1,214,815,278.6905 |
4.9700 KRW |
4.8100 KRW |
5.1500 KRW |
5.1000 KRW |
| 2022-12-12 |
4.9333 KRW |
265,295,748.2828 |
5.0500 KRW |
4.8200 KRW |
5.0500 KRW |
4.9700 KRW |
| 2022-12-11 |
5.0978 KRW |
339,523,011.8874 |
5.1900 KRW |
5.0200 KRW |
5.1900 KRW |
5.0600 KRW |
| 2022-12-10 |
5.3223 KRW |
1,421,653,606.3902 |
5.1900 KRW |
5.1200 KRW |
5.5100 KRW |
5.1900 KRW |
| 2022-12-09 |
5.1659 KRW |
830,297,498.9466 |
5.0800 KRW |
4.9900 KRW |
5.2800 KRW |
5.2100 KRW |
| 2022-12-08 |
5.0681 KRW |
558,333,270.0253 |
5.0600 KRW |
4.9300 KRW |
5.1800 KRW |
5.0600 KRW |
| 2022-12-07 |
4.9938 KRW |
756,591,579.7108 |
5.0800 KRW |
4.7400 KRW |
5.1500 KRW |
5.0500 KRW |
| 2022-12-06 |
5.0474 KRW |
150,029,158.9179 |
5.0800 KRW |
4.9800 KRW |
5.1000 KRW |
5.0900 KRW |
| 2022-12-05 |
5.0964 KRW |
337,376,312.4961 |
5.1500 KRW |
5.0100 KRW |
5.2000 KRW |
5.0800 KRW |
| 2022-12-04 |
5.1047 KRW |
277,781,419.6107 |
5.1700 KRW |
5.0300 KRW |
5.1700 KRW |
5.1400 KRW |
| 2022-12-03 |
5.1695 KRW |
395,946,015.1334 |
5.1100 KRW |
5.0800 KRW |
5.2500 KRW |
5.1800 KRW |
| 2022-12-02 |
5.0925 KRW |
646,395,099.3802 |
5.0600 KRW |
4.8700 KRW |
5.2500 KRW |
5.1100 KRW |
| 2022-12-01 |
5.0773 KRW |
204,878,823.4485 |
5.1100 KRW |
5.0100 KRW |
5.1400 KRW |
5.0700 KRW |
| 2022-11-30 |
5.0583 KRW |
266,774,662.7439 |
5.0600 KRW |
4.9800 KRW |
5.1200 KRW |
5.1200 KRW |
| 2022-11-29 |
5.0534 KRW |
538,252,955.2691 |
4.9500 KRW |
4.9300 KRW |
5.2000 KRW |
5.0700 KRW |
| 2022-11-28 |
4.9595 KRW |
386,831,974.9195 |
5.1400 KRW |
4.8600 KRW |
5.1500 KRW |
4.9500 KRW |
| 2022-11-27 |
5.2063 KRW |
459,120,608.7889 |
5.2700 KRW |
5.0800 KRW |
5.3400 KRW |
5.1400 KRW |
| 2022-11-26 |
5.1766 KRW |
725,576,648.3222 |
5.1000 KRW |
5.0400 KRW |
5.3300 KRW |
5.2400 KRW |
| 2022-11-25 |
5.0611 KRW |
450,681,625.7754 |
5.2400 KRW |
4.9700 KRW |
5.2600 KRW |
5.1000 KRW |
| 2022-11-24 |
5.2807 KRW |
2,183,217,019.8605 |
5.2900 KRW |
4.8400 KRW |
5.5300 KRW |
5.2200 KRW |
| 2022-11-23 |
5.4850 KRW |
6,383,804,409.9867 |
5.0400 KRW |
4.9600 KRW |
5.9200 KRW |
5.3100 KRW |
| 2022-11-22 |
5.0375 KRW |
3,362,782,881.4526 |
4.7700 KRW |
4.7000 KRW |
5.3000 KRW |
5.0300 KRW |
| 2022-11-21 |
4.8996 KRW |
997,334,894.6722 |
4.8200 KRW |
4.6800 KRW |
5.1800 KRW |
4.7800 KRW |
| 2022-11-20 |
5.2660 KRW |
3,615,985,378.6148 |
5.0400 KRW |
4.7400 KRW |
5.5900 KRW |
4.7900 KRW |
| 2022-11-19 |
5.0301 KRW |
4,598,786,275.7626 |
4.7000 KRW |
4.7000 KRW |
5.3600 KRW |
5.0300 KRW |
| 2022-11-18 |
4.6641 KRW |
338,493,336.6704 |
4.6400 KRW |
4.5600 KRW |
4.7500 KRW |
4.6800 KRW |
| 2022-11-17 |
4.6302 KRW |
115,323,251.5045 |
4.7300 KRW |
4.5500 KRW |
4.7500 KRW |
4.6600 KRW |
| 2022-11-16 |
4.7775 KRW |
861,086,551.3578 |
4.7700 KRW |
4.5600 KRW |
4.9900 KRW |
4.7300 KRW |
| 2022-11-15 |
4.7769 KRW |
838,450,739.1220 |
4.7000 KRW |
4.6200 KRW |
4.9400 KRW |
4.7500 KRW |
| 2022-11-14 |
4.5450 KRW |
1,001,166,566.7304 |
4.7700 KRW |
4.2200 KRW |
5.0000 KRW |
4.7100 KRW |
| 2022-11-13 |
4.7404 KRW |
652,217,614.8689 |
5.0000 KRW |
4.5100 KRW |
5.0700 KRW |
4.7700 KRW |
| 2022-11-12 |
5.0463 KRW |
417,621,799.6614 |
5.1800 KRW |
4.8100 KRW |
5.3100 KRW |
4.9900 KRW |
| 2022-11-11 |
5.4961 KRW |
2,077,660,913.5856 |
5.5000 KRW |
4.8200 KRW |
5.9100 KRW |
5.1500 KRW |
| 2022-11-10 |
4.9420 KRW |
1,315,085,970.1317 |
4.6000 KRW |
4.5400 KRW |
5.5100 KRW |
5.4400 KRW |
| 2022-11-09 |
5.2260 KRW |
1,209,504,412.6150 |
5.8200 KRW |
4.3100 KRW |
5.9900 KRW |
4.5200 KRW |
| 2022-11-08 |
6.2220 KRW |
1,083,766,137.6478 |
6.6600 KRW |
5.6900 KRW |
6.6900 KRW |
5.8200 KRW |
| 2022-11-07 |
6.6489 KRW |
601,025,284.0232 |
6.6000 KRW |
6.5400 KRW |
6.7600 KRW |
6.6400 KRW |
| 2022-11-06 |
6.7730 KRW |
457,920,507.7362 |
6.8600 KRW |
6.6000 KRW |
6.8600 KRW |
6.6400 KRW |
| 2022-11-05 |
6.8302 KRW |
569,025,053.6367 |
6.7800 KRW |
6.7700 KRW |
6.8900 KRW |
6.8500 KRW |
| 2022-11-04 |
6.7065 KRW |
626,571,159.7457 |
6.6500 KRW |
6.6200 KRW |
6.8100 KRW |
6.7900 KRW |
| 2022-11-03 |
6.6872 KRW |
966,328,397.9310 |
6.5900 KRW |
6.5300 KRW |
6.8300 KRW |
6.6400 KRW |
| 2022-11-02 |
6.6736 KRW |
909,428,476.3814 |
6.7500 KRW |
6.5000 KRW |
6.8500 KRW |
6.5600 KRW |
| 2022-11-01 |
6.7413 KRW |
631,009,145.2874 |
6.8000 KRW |
6.6800 KRW |
6.8200 KRW |
6.7400 KRW |
| 2022-10-31 |
6.7878 KRW |
1,031,503,241.2587 |
6.7700 KRW |
6.6400 KRW |
7.0300 KRW |
6.7900 KRW |
| 2022-10-30 |
6.7932 KRW |
791,986,676.0069 |
6.9500 KRW |
6.6900 KRW |
6.9800 KRW |
6.7800 KRW |
| 2022-10-29 |
7.0439 KRW |
1,202,981,748.9080 |
7.0300 KRW |
6.8400 KRW |
7.3000 KRW |
6.9500 KRW |
| 2022-10-28 |
6.9096 KRW |
1,172,363,260.7001 |
6.8800 KRW |
6.7300 KRW |
7.1000 KRW |
7.0100 KRW |