Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-07 |
9.4915 KRW |
1,937,644,878.3365 |
9.5700 KRW |
8.9200 KRW |
9.8700 KRW |
9.4500 KRW |
| 2022-03-06 |
9.6186 KRW |
1,166,832,714.0064 |
9.7400 KRW |
9.2900 KRW |
10.1000 KRW |
9.4500 KRW |
| 2022-03-05 |
9.7094 KRW |
4,187,374,075.6710 |
9.0600 KRW |
9.0200 KRW |
10.2000 KRW |
9.7400 KRW |
| 2022-03-04 |
9.2642 KRW |
232,662,770.0180 |
9.5200 KRW |
9.0100 KRW |
9.5200 KRW |
9.0600 KRW |
| 2022-03-03 |
9.5585 KRW |
205,027,407.0902 |
9.9000 KRW |
9.3400 KRW |
9.9200 KRW |
9.4900 KRW |
| 2022-03-02 |
9.7866 KRW |
376,733,465.0441 |
10.1000 KRW |
9.4900 KRW |
10.1000 KRW |
9.8300 KRW |
| 2022-03-01 |
9.9832 KRW |
445,230,097.8717 |
10.0000 KRW |
9.8000 KRW |
10.2000 KRW |
10.0000 KRW |
| 2022-02-28 |
9.5756 KRW |
684,396,135.9200 |
9.4200 KRW |
9.2800 KRW |
10.1000 KRW |
9.9900 KRW |
| 2022-02-27 |
9.4935 KRW |
397,104,490.1979 |
9.7500 KRW |
9.2300 KRW |
9.7900 KRW |
9.4100 KRW |
| 2022-02-26 |
9.6765 KRW |
1,514,702,595.7207 |
9.7500 KRW |
9.2800 KRW |
10.1000 KRW |
9.6900 KRW |
| 2022-02-25 |
9.0058 KRW |
683,048,635.6395 |
8.8400 KRW |
8.5800 KRW |
9.5200 KRW |
9.3100 KRW |
| 2022-02-24 |
8.9635 KRW |
3,738,085,141.1133 |
8.9500 KRW |
8.1000 KRW |
9.7400 KRW |
8.7400 KRW |
| 2022-02-23 |
8.8826 KRW |
249,977,558.7711 |
8.8400 KRW |
8.6000 KRW |
9.1600 KRW |
8.7800 KRW |
| 2022-02-22 |
8.6546 KRW |
422,614,671.2790 |
8.6300 KRW |
8.1200 KRW |
9.1800 KRW |
8.7500 KRW |
| 2022-02-21 |
9.4150 KRW |
810,959,082.8475 |
9.2000 KRW |
8.6700 KRW |
10.0000 KRW |
8.6900 KRW |
| 2022-02-20 |
9.0787 KRW |
136,872,625.7560 |
9.3200 KRW |
8.8600 KRW |
9.3200 KRW |
9.1800 KRW |
| 2022-02-19 |
9.2690 KRW |
111,534,180.7738 |
9.4100 KRW |
9.0200 KRW |
9.4800 KRW |
9.2500 KRW |
| 2022-02-18 |
9.6457 KRW |
448,674,017.4419 |
9.5500 KRW |
9.2000 KRW |
10.1000 KRW |
9.3500 KRW |
| 2022-02-17 |
9.9588 KRW |
294,917,336.4248 |
10.3000 KRW |
9.4400 KRW |
10.4000 KRW |
9.5500 KRW |
| 2022-02-16 |
10.3442 KRW |
305,263,576.3138 |
10.6000 KRW |
10.1000 KRW |
10.6000 KRW |
10.3000 KRW |
| 2022-02-15 |
10.2432 KRW |
197,052,622.3914 |
9.9300 KRW |
9.8300 KRW |
10.5000 KRW |
10.5000 KRW |
| 2022-02-14 |
9.8609 KRW |
182,582,929.9234 |
10.0000 KRW |
9.6800 KRW |
10.1000 KRW |
9.9600 KRW |
| 2022-02-13 |
10.1366 KRW |
158,044,211.6127 |
10.1000 KRW |
9.9900 KRW |
10.3000 KRW |
10.1000 KRW |
| 2022-02-12 |
10.2240 KRW |
251,530,441.5055 |
10.5000 KRW |
9.9600 KRW |
10.6000 KRW |
10.1000 KRW |
| 2022-02-11 |
10.7446 KRW |
196,051,309.6835 |
10.9000 KRW |
10.3000 KRW |
11.0000 KRW |
10.4000 KRW |
| 2022-02-10 |
11.0650 KRW |
441,001,616.6861 |
11.4000 KRW |
10.6000 KRW |
11.6000 KRW |
11.0000 KRW |
| 2022-02-09 |
11.3824 KRW |
573,604,376.4829 |
11.1000 KRW |
11.0000 KRW |
11.7000 KRW |
11.5000 KRW |
| 2022-02-08 |
11.1689 KRW |
367,897,759.7199 |
11.6000 KRW |
10.6000 KRW |
11.7000 KRW |
11.1000 KRW |
| 2022-02-07 |
11.2963 KRW |
432,700,924.3388 |
11.2000 KRW |
11.0000 KRW |
11.7000 KRW |
11.6000 KRW |
| 2022-02-06 |
11.3706 KRW |
476,064,466.1265 |
11.5000 KRW |
10.8000 KRW |
11.7000 KRW |
11.3000 KRW |
| 2022-02-05 |
11.3502 KRW |
548,460,246.5886 |
11.1000 KRW |
11.1000 KRW |
11.5000 KRW |
11.4000 KRW |
| 2022-02-04 |
10.6119 KRW |
445,240,258.3639 |
10.6000 KRW |
10.2000 KRW |
11.1000 KRW |
11.0000 KRW |
| 2022-02-03 |
10.3105 KRW |
1,057,883,265.8101 |
9.8600 KRW |
9.8500 KRW |
11.0000 KRW |
10.5000 KRW |
| 2022-02-02 |
9.9891 KRW |
423,033,844.4242 |
9.9400 KRW |
9.7800 KRW |
10.3000 KRW |
9.9000 KRW |
| 2022-02-01 |
9.8222 KRW |
116,959,355.7842 |
9.9000 KRW |
9.6600 KRW |
9.9700 KRW |
9.9000 KRW |
| 2022-01-31 |
9.6908 KRW |
235,376,718.1534 |
9.9000 KRW |
9.4900 KRW |
9.9600 KRW |
9.8800 KRW |
| 2022-01-30 |
9.9424 KRW |
240,785,887.7108 |
10.0000 KRW |
9.7000 KRW |
10.2000 KRW |
9.8700 KRW |
| 2022-01-29 |
9.9883 KRW |
292,354,416.7513 |
10.0000 KRW |
9.8300 KRW |
10.2000 KRW |
10.0000 KRW |
| 2022-01-28 |
9.8025 KRW |
996,881,941.7147 |
9.5900 KRW |
9.4400 KRW |
10.1000 KRW |
9.9700 KRW |
| 2022-01-27 |
9.3326 KRW |
382,407,578.4085 |
9.4400 KRW |
8.9500 KRW |
9.6500 KRW |
9.4600 KRW |
| 2022-01-26 |
9.6764 KRW |
2,595,612,236.6442 |
8.7300 KRW |
8.4300 KRW |
10.3000 KRW |
9.3600 KRW |
| 2022-01-25 |
8.5765 KRW |
103,756,571.0361 |
8.8000 KRW |
8.3200 KRW |
8.8000 KRW |
8.7000 KRW |
| 2022-01-24 |
8.4786 KRW |
297,805,910.0595 |
9.3100 KRW |
7.9800 KRW |
9.4500 KRW |
8.7800 KRW |
| 2022-01-23 |
9.1266 KRW |
209,154,839.2046 |
8.9200 KRW |
8.8200 KRW |
9.4500 KRW |
9.2600 KRW |
| 2022-01-22 |
9.1007 KRW |
485,804,480.5825 |
9.5900 KRW |
8.4900 KRW |
9.8000 KRW |
8.8600 KRW |
| 2022-01-21 |
10.1888 KRW |
382,502,503.2315 |
10.7000 KRW |
9.4000 KRW |
10.8000 KRW |
9.5500 KRW |
| 2022-01-20 |
11.0484 KRW |
201,318,576.9936 |
11.0000 KRW |
10.6000 KRW |
11.4000 KRW |
10.6000 KRW |
| 2022-01-19 |
11.0646 KRW |
206,666,197.1460 |
11.3000 KRW |
10.6000 KRW |
11.6000 KRW |
11.1000 KRW |
| 2022-01-18 |
11.4046 KRW |
252,227,273.8392 |
12.0000 KRW |
11.1000 KRW |
12.1000 KRW |
11.5000 KRW |
| 2022-01-17 |
12.0670 KRW |
194,145,842.6187 |
12.4000 KRW |
11.8000 KRW |
12.5000 KRW |
11.9000 KRW |