Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-08-07 |
7.7636 KRW |
291,472,111.6063 |
7.8500 KRW |
7.6800 KRW |
7.9700 KRW |
7.7600 KRW |
2022-08-06 |
7.9386 KRW |
1,386,494,057.6059 |
7.6300 KRW |
7.6100 KRW |
8.2700 KRW |
7.7900 KRW |
2022-08-05 |
7.6532 KRW |
756,104,774.4733 |
7.4900 KRW |
7.4500 KRW |
7.9700 KRW |
7.6300 KRW |
2022-08-04 |
7.4572 KRW |
216,730,517.5386 |
7.5200 KRW |
7.3800 KRW |
7.5600 KRW |
7.4900 KRW |
2022-08-03 |
7.5598 KRW |
363,231,080.1178 |
7.6000 KRW |
7.3500 KRW |
7.8700 KRW |
7.5400 KRW |
2022-08-02 |
7.7400 KRW |
891,168,932.3325 |
8.1200 KRW |
7.5000 KRW |
8.1200 KRW |
7.6200 KRW |
2022-08-01 |
8.5524 KRW |
11,041,563,980.8560 |
7.7500 KRW |
7.5000 KRW |
9.5300 KRW |
8.0600 KRW |
2022-07-31 |
8.5622 KRW |
8,636,164,846.8438 |
7.2700 KRW |
7.1500 KRW |
9.6800 KRW |
7.6600 KRW |
2022-07-30 |
7.2723 KRW |
299,273,710.1336 |
7.2000 KRW |
7.1500 KRW |
7.3800 KRW |
7.2600 KRW |
2022-07-29 |
7.1539 KRW |
313,707,182.4686 |
7.1700 KRW |
7.0300 KRW |
7.2400 KRW |
7.2100 KRW |
2022-07-28 |
7.0585 KRW |
252,736,270.5955 |
7.0400 KRW |
6.9300 KRW |
7.2000 KRW |
7.1700 KRW |
2022-07-27 |
6.8195 KRW |
231,310,420.9102 |
6.7700 KRW |
6.6800 KRW |
7.0400 KRW |
7.0400 KRW |
2022-07-26 |
6.9029 KRW |
529,620,069.4919 |
6.8200 KRW |
6.5700 KRW |
7.3300 KRW |
6.7100 KRW |
2022-07-25 |
7.1046 KRW |
520,296,903.5795 |
7.2000 KRW |
6.7600 KRW |
7.3600 KRW |
6.9000 KRW |
2022-07-24 |
7.2131 KRW |
136,356,757.5182 |
7.2500 KRW |
7.1200 KRW |
7.3100 KRW |
7.2100 KRW |
2022-07-23 |
7.2291 KRW |
172,690,092.0250 |
7.3300 KRW |
7.0700 KRW |
7.3500 KRW |
7.2400 KRW |
2022-07-22 |
7.2978 KRW |
489,024,257.5220 |
7.2900 KRW |
7.1400 KRW |
7.6000 KRW |
7.3000 KRW |
2022-07-21 |
7.1468 KRW |
349,775,095.9304 |
7.3300 KRW |
7.0200 KRW |
7.3900 KRW |
7.2400 KRW |
2022-07-20 |
7.5769 KRW |
670,285,452.0962 |
7.6100 KRW |
7.2000 KRW |
7.8000 KRW |
7.2200 KRW |
2022-07-19 |
7.3389 KRW |
747,275,545.4845 |
7.2600 KRW |
7.1400 KRW |
7.5400 KRW |
7.5300 KRW |
2022-07-18 |
7.1667 KRW |
887,108,898.9068 |
6.9700 KRW |
6.9600 KRW |
7.3000 KRW |
7.2300 KRW |
2022-07-17 |
7.2947 KRW |
1,025,189,730.8793 |
7.1100 KRW |
6.9500 KRW |
7.5500 KRW |
7.0400 KRW |
2022-07-16 |
7.1868 KRW |
649,820,406.8607 |
7.0400 KRW |
6.9400 KRW |
7.3900 KRW |
7.1000 KRW |
2022-07-15 |
6.9495 KRW |
413,106,206.4445 |
6.8600 KRW |
6.7300 KRW |
7.1200 KRW |
7.0500 KRW |
2022-07-14 |
6.6883 KRW |
237,428,116.5708 |
6.8000 KRW |
6.4600 KRW |
6.8500 KRW |
6.8300 KRW |
2022-07-13 |
6.6142 KRW |
351,601,422.7466 |
6.6400 KRW |
6.2600 KRW |
6.9000 KRW |
6.8000 KRW |
2022-07-12 |
6.7329 KRW |
216,606,377.6971 |
6.9000 KRW |
6.5800 KRW |
7.0400 KRW |
6.6100 KRW |
2022-07-11 |
6.9946 KRW |
367,981,947.6710 |
7.2200 KRW |
6.8500 KRW |
7.3600 KRW |
6.8700 KRW |
2022-07-10 |
7.6341 KRW |
2,649,317,323.5089 |
7.4300 KRW |
7.2300 KRW |
7.9400 KRW |
7.2900 KRW |
2022-07-09 |
7.3585 KRW |
1,156,411,281.9941 |
7.1600 KRW |
7.0600 KRW |
7.5500 KRW |
7.4100 KRW |
2022-07-08 |
7.1360 KRW |
693,117,819.7428 |
7.0900 KRW |
6.9900 KRW |
7.3000 KRW |
7.1900 KRW |
2022-07-07 |
6.9754 KRW |
206,094,642.5526 |
7.0200 KRW |
6.8800 KRW |
7.0900 KRW |
7.0500 KRW |
2022-07-06 |
6.9934 KRW |
517,638,481.8121 |
6.9600 KRW |
6.8000 KRW |
7.2500 KRW |
7.0100 KRW |
2022-07-05 |
7.0050 KRW |
592,453,346.9619 |
7.2000 KRW |
6.8400 KRW |
7.2100 KRW |
6.9800 KRW |
2022-07-04 |
7.3683 KRW |
6,606,888,898.1456 |
6.9700 KRW |
6.9700 KRW |
7.7900 KRW |
7.2300 KRW |
2022-07-03 |
7.0461 KRW |
1,253,695,051.6644 |
6.8100 KRW |
6.8100 KRW |
7.4300 KRW |
7.0000 KRW |
2022-07-02 |
6.8878 KRW |
941,751,495.1147 |
6.6900 KRW |
6.5700 KRW |
7.1600 KRW |
6.8200 KRW |
2022-07-01 |
6.6291 KRW |
403,679,734.3522 |
6.6300 KRW |
6.3900 KRW |
6.9500 KRW |
6.6400 KRW |
2022-06-30 |
6.5197 KRW |
451,293,350.0480 |
7.1300 KRW |
6.2600 KRW |
7.1300 KRW |
6.5100 KRW |
2022-06-29 |
7.0088 KRW |
520,056,116.3329 |
7.1100 KRW |
6.7400 KRW |
7.4200 KRW |
7.0100 KRW |
2022-06-28 |
7.2960 KRW |
755,782,283.2885 |
7.2500 KRW |
7.0300 KRW |
7.6000 KRW |
7.0800 KRW |
2022-06-27 |
7.2459 KRW |
1,294,528,872.9708 |
6.9300 KRW |
6.7800 KRW |
7.9700 KRW |
7.2000 KRW |
2022-06-26 |
7.0889 KRW |
174,381,334.7236 |
7.1600 KRW |
6.9100 KRW |
7.2500 KRW |
6.9100 KRW |
2022-06-25 |
7.1336 KRW |
401,185,790.6189 |
7.3700 KRW |
6.9000 KRW |
7.3700 KRW |
7.1500 KRW |
2022-06-24 |
6.9194 KRW |
766,424,152.1785 |
6.8200 KRW |
6.6800 KRW |
7.3000 KRW |
7.2400 KRW |
2022-06-23 |
6.7093 KRW |
369,566,880.9440 |
6.6600 KRW |
6.5700 KRW |
6.8300 KRW |
6.8100 KRW |
2022-06-22 |
6.7516 KRW |
1,293,930,754.2842 |
6.6100 KRW |
6.3800 KRW |
7.1500 KRW |
6.6000 KRW |
2022-06-21 |
6.6831 KRW |
641,752,564.7508 |
6.4100 KRW |
6.3600 KRW |
7.0700 KRW |
6.6200 KRW |
2022-06-20 |
6.3301 KRW |
503,819,368.8869 |
6.4000 KRW |
6.1500 KRW |
6.5000 KRW |
6.4500 KRW |
2022-06-19 |
6.2220 KRW |
310,756,887.7557 |
6.2500 KRW |
5.9500 KRW |
6.5500 KRW |
6.4000 KRW |