Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-05-30 |
3.8886 KRW |
234,220,241.8566 |
3.9700 KRW |
3.8190 KRW |
3.9700 KRW |
3.8770 KRW |
2025-05-29 |
3.9811 KRW |
95,859,830.4016 |
3.9830 KRW |
3.9570 KRW |
4.0050 KRW |
3.9690 KRW |
2025-05-28 |
4.0017 KRW |
100,474,767.4411 |
4.0200 KRW |
3.9500 KRW |
4.0490 KRW |
3.9710 KRW |
2025-05-27 |
4.0123 KRW |
89,631,833.1448 |
4.0070 KRW |
3.9750 KRW |
4.0650 KRW |
4.0220 KRW |
2025-05-26 |
4.0245 KRW |
100,452,023.0628 |
4.0700 KRW |
4.0010 KRW |
4.0890 KRW |
4.0100 KRW |
2025-05-25 |
4.0688 KRW |
131,352,134.8765 |
4.1100 KRW |
4.0290 KRW |
4.1200 KRW |
4.0880 KRW |
2025-05-24 |
4.1139 KRW |
107,214,630.1140 |
4.1070 KRW |
4.0870 KRW |
4.1570 KRW |
4.1100 KRW |
2025-05-23 |
4.1545 KRW |
249,614,745.6275 |
4.2100 KRW |
4.0930 KRW |
4.2200 KRW |
4.1260 KRW |
2025-05-22 |
4.1183 KRW |
176,268,424.9456 |
4.0970 KRW |
4.0800 KRW |
4.1590 KRW |
4.1590 KRW |
2025-05-21 |
4.0935 KRW |
201,828,185.0819 |
4.0840 KRW |
4.0320 KRW |
4.1910 KRW |
4.1000 KRW |
2025-05-20 |
4.0825 KRW |
153,242,401.8299 |
4.1200 KRW |
4.0410 KRW |
4.1320 KRW |
4.0770 KRW |
2025-05-19 |
4.0572 KRW |
431,373,359.6814 |
4.1350 KRW |
4.0000 KRW |
4.1550 KRW |
4.0960 KRW |
2025-05-18 |
4.1578 KRW |
320,957,504.7547 |
4.1460 KRW |
4.0790 KRW |
4.2210 KRW |
4.1280 KRW |
2025-05-17 |
4.2379 KRW |
444,274,606.7093 |
4.2440 KRW |
4.1300 KRW |
4.3640 KRW |
4.1760 KRW |
2025-05-16 |
4.2625 KRW |
158,528,995.6025 |
4.2180 KRW |
4.2130 KRW |
4.3230 KRW |
4.2440 KRW |
2025-05-15 |
4.3123 KRW |
321,497,332.9210 |
4.4360 KRW |
4.2120 KRW |
4.4370 KRW |
4.3010 KRW |
2025-05-14 |
4.4238 KRW |
392,135,420.6821 |
4.4300 KRW |
4.3680 KRW |
4.4680 KRW |
4.4250 KRW |
2025-05-13 |
4.5049 KRW |
1,358,193,511.7117 |
4.4430 KRW |
4.3340 KRW |
4.6430 KRW |
4.4400 KRW |
2025-05-12 |
4.4415 KRW |
340,361,978.2677 |
4.4230 KRW |
4.3670 KRW |
4.4870 KRW |
4.4330 KRW |
2025-05-11 |
4.4419 KRW |
314,385,428.8645 |
4.5210 KRW |
4.3900 KRW |
4.5210 KRW |
4.4230 KRW |
2025-05-10 |
4.4314 KRW |
283,331,348.1408 |
4.4500 KRW |
4.3910 KRW |
4.4700 KRW |
4.4530 KRW |
2025-05-09 |
4.3810 KRW |
609,533,743.7000 |
4.3570 KRW |
4.2870 KRW |
4.4710 KRW |
4.4470 KRW |
2025-05-08 |
4.2434 KRW |
386,275,237.6201 |
4.1390 KRW |
4.1080 KRW |
4.3970 KRW |
4.3900 KRW |
2025-05-07 |
4.1227 KRW |
165,738,355.4230 |
4.1460 KRW |
4.0910 KRW |
4.1590 KRW |
4.1270 KRW |
2025-05-06 |
4.1523 KRW |
270,437,551.3651 |
4.2500 KRW |
4.0710 KRW |
4.2780 KRW |
4.1050 KRW |
2025-05-05 |
4.2400 KRW |
238,225,640.4264 |
4.2790 KRW |
4.1750 KRW |
4.2970 KRW |
4.2620 KRW |
2025-05-04 |
4.4253 KRW |
528,094,657.9942 |
4.4970 KRW |
4.2510 KRW |
4.6310 KRW |
4.3150 KRW |
2025-05-03 |
4.4298 KRW |
330,414,945.8190 |
4.4160 KRW |
4.3970 KRW |
4.4670 KRW |
4.4250 KRW |
2025-05-02 |
4.4102 KRW |
272,510,320.8660 |
4.4430 KRW |
4.3620 KRW |
4.4540 KRW |
4.4200 KRW |
2025-05-01 |
4.4258 KRW |
269,659,099.4946 |
4.4290 KRW |
4.4010 KRW |
4.4490 KRW |
4.4400 KRW |
2025-04-30 |
4.4078 KRW |
561,145,416.1855 |
4.5240 KRW |
4.3350 KRW |
4.5250 KRW |
4.4170 KRW |
2025-04-29 |
4.5343 KRW |
640,647,008.1826 |
4.5930 KRW |
4.4840 KRW |
4.6150 KRW |
4.5030 KRW |
2025-04-28 |
4.5361 KRW |
708,225,390.3347 |
4.5550 KRW |
4.4710 KRW |
4.5980 KRW |
4.5680 KRW |
2025-04-27 |
4.5609 KRW |
765,733,779.4210 |
4.6720 KRW |
4.4720 KRW |
4.6740 KRW |
4.5030 KRW |
2025-04-26 |
4.6990 KRW |
1,288,719,171.7644 |
4.7950 KRW |
4.6010 KRW |
4.7990 KRW |
4.6540 KRW |
2025-04-25 |
4.9696 KRW |
4,770,888,056.7879 |
4.7710 KRW |
4.6610 KRW |
5.3100 KRW |
4.7800 KRW |
2025-04-24 |
4.6771 KRW |
2,522,706,041.5190 |
4.9060 KRW |
4.5760 KRW |
4.9060 KRW |
4.7630 KRW |
2025-04-23 |
5.3706 KRW |
19,011,581,001.6800 |
5.5870 KRW |
4.7360 KRW |
5.9520 KRW |
4.8940 KRW |
2025-04-22 |
5.7295 KRW |
58,443,738,002.7130 |
4.5170 KRW |
4.3300 KRW |
6.6220 KRW |
5.5430 KRW |
2025-04-21 |
4.7197 KRW |
8,550,830,911.9976 |
4.1940 KRW |
4.1420 KRW |
5.2000 KRW |
4.4750 KRW |
2025-04-20 |
4.2809 KRW |
903,596,588.0616 |
4.3110 KRW |
4.0500 KRW |
4.5750 KRW |
4.1690 KRW |
2025-04-19 |
4.4300 KRW |
2,721,438,286.3917 |
4.2640 KRW |
4.1680 KRW |
4.6930 KRW |
4.2810 KRW |
2025-04-18 |
4.6823 KRW |
8,033,732,600.9330 |
4.1670 KRW |
4.0270 KRW |
5.3000 KRW |
4.2900 KRW |
2025-04-17 |
4.1323 KRW |
693,622,000.8729 |
4.0870 KRW |
3.9800 KRW |
4.2790 KRW |
4.1750 KRW |
2025-04-16 |
3.9478 KRW |
746,641,816.2426 |
3.8570 KRW |
3.8400 KRW |
4.0800 KRW |
4.0070 KRW |
2025-04-15 |
3.8257 KRW |
255,203,642.7260 |
3.7920 KRW |
3.7650 KRW |
3.8900 KRW |
3.8620 KRW |
2025-04-14 |
3.7847 KRW |
153,598,330.9324 |
3.8280 KRW |
3.7490 KRW |
3.8320 KRW |
3.7820 KRW |
2025-04-13 |
3.8722 KRW |
160,578,412.2649 |
3.9200 KRW |
3.7770 KRW |
3.9880 KRW |
3.8030 KRW |
2025-04-12 |
3.8556 KRW |
195,662,790.1966 |
3.8600 KRW |
3.7830 KRW |
3.9700 KRW |
3.9400 KRW |
2025-04-11 |
3.8235 KRW |
366,168,198.6299 |
3.9410 KRW |
3.6860 KRW |
3.9800 KRW |
3.8840 KRW |