Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-08 |
8.3906 KRW |
3,553,951,654.9636 |
8.0680 KRW |
7.9990 KRW |
8.7400 KRW |
8.3130 KRW |
| 2024-03-07 |
7.9792 KRW |
1,032,729,564.6106 |
7.9150 KRW |
7.8190 KRW |
8.1070 KRW |
8.0680 KRW |
| 2024-03-06 |
7.6670 KRW |
1,579,435,174.8782 |
7.7190 KRW |
7.3150 KRW |
7.9550 KRW |
7.8440 KRW |
| 2024-03-05 |
7.8592 KRW |
2,117,333,183.6800 |
8.1490 KRW |
7.4550 KRW |
8.3440 KRW |
7.6500 KRW |
| 2024-03-04 |
7.8967 KRW |
1,429,919,082.9615 |
7.7760 KRW |
7.6930 KRW |
8.1360 KRW |
8.1330 KRW |
| 2024-03-03 |
7.8037 KRW |
2,199,966,450.0622 |
8.0240 KRW |
7.2660 KRW |
8.2700 KRW |
7.7810 KRW |
| 2024-03-02 |
8.0549 KRW |
4,536,847,132.8069 |
8.6340 KRW |
7.8070 KRW |
8.7340 KRW |
7.9680 KRW |
| 2024-03-01 |
8.2844 KRW |
29,842,539,844.3910 |
7.1780 KRW |
7.1450 KRW |
9.2730 KRW |
8.6590 KRW |
| 2024-02-29 |
7.3180 KRW |
11,304,994,261.7020 |
6.5370 KRW |
6.4240 KRW |
8.3810 KRW |
7.2490 KRW |
| 2024-02-28 |
6.4737 KRW |
1,610,602,587.9836 |
6.3370 KRW |
6.3100 KRW |
6.6990 KRW |
6.5480 KRW |
| 2024-02-27 |
6.3181 KRW |
700,995,306.0001 |
6.2920 KRW |
6.2560 KRW |
6.3800 KRW |
6.3380 KRW |
| 2024-02-26 |
6.2252 KRW |
465,286,245.9636 |
6.2800 KRW |
6.0800 KRW |
6.3290 KRW |
6.3080 KRW |
| 2024-02-25 |
6.2668 KRW |
429,704,120.6509 |
6.3310 KRW |
6.2000 KRW |
6.3740 KRW |
6.2690 KRW |
| 2024-02-24 |
6.4083 KRW |
662,364,973.6191 |
6.5460 KRW |
6.3200 KRW |
6.5500 KRW |
6.3430 KRW |
| 2024-02-23 |
6.4946 KRW |
1,567,121,445.8108 |
6.4600 KRW |
6.3950 KRW |
6.5600 KRW |
6.4960 KRW |
| 2024-02-22 |
6.4309 KRW |
2,381,137,039.0527 |
6.3060 KRW |
6.2860 KRW |
6.5690 KRW |
6.4490 KRW |
| 2024-02-21 |
6.2785 KRW |
635,241,669.7301 |
6.3210 KRW |
6.1690 KRW |
6.3770 KRW |
6.2500 KRW |
| 2024-02-20 |
6.3442 KRW |
1,090,849,313.2331 |
6.4280 KRW |
6.1840 KRW |
6.4810 KRW |
6.3290 KRW |
| 2024-02-19 |
6.4174 KRW |
1,209,939,341.0117 |
6.4690 KRW |
6.3450 KRW |
6.4920 KRW |
6.4220 KRW |
| 2024-02-18 |
6.4476 KRW |
2,022,149,924.3879 |
6.6550 KRW |
6.3250 KRW |
6.6580 KRW |
6.4620 KRW |
| 2024-02-17 |
6.8590 KRW |
10,959,154,362.2470 |
6.7500 KRW |
6.5100 KRW |
7.1990 KRW |
6.6450 KRW |
| 2024-02-16 |
6.7631 KRW |
23,437,233,349.2650 |
6.0010 KRW |
5.9650 KRW |
7.1700 KRW |
6.7290 KRW |
| 2024-02-15 |
5.9607 KRW |
437,304,784.7709 |
5.8640 KRW |
5.8410 KRW |
6.0380 KRW |
6.0080 KRW |
| 2024-02-14 |
5.8013 KRW |
224,694,487.6184 |
5.7370 KRW |
5.7260 KRW |
5.8760 KRW |
5.8730 KRW |
| 2024-02-13 |
5.7636 KRW |
272,093,521.1807 |
5.7910 KRW |
5.7200 KRW |
5.8050 KRW |
5.7400 KRW |
| 2024-02-12 |
5.7648 KRW |
160,769,860.1895 |
5.7960 KRW |
5.7250 KRW |
5.8150 KRW |
5.7960 KRW |
| 2024-02-11 |
5.7702 KRW |
135,892,709.4870 |
5.7330 KRW |
5.7200 KRW |
5.8490 KRW |
5.7850 KRW |
| 2024-02-10 |
5.7447 KRW |
142,621,762.3545 |
5.7620 KRW |
5.7030 KRW |
5.7980 KRW |
5.7350 KRW |