Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-07 |
4.1155 KRW |
6,103,208,317.0989 |
3.5900 KRW |
3.4600 KRW |
4.4280 KRW |
3.8880 KRW |
| 2025-04-06 |
3.6989 KRW |
124,042,038.4471 |
3.7190 KRW |
3.5500 KRW |
3.8070 KRW |
3.5620 KRW |
| 2025-04-05 |
3.7244 KRW |
43,063,688.9460 |
3.7060 KRW |
3.6700 KRW |
3.7590 KRW |
3.7250 KRW |
| 2025-04-04 |
3.6842 KRW |
137,021,267.6217 |
3.6810 KRW |
3.6500 KRW |
3.7180 KRW |
3.6860 KRW |
| 2025-04-03 |
3.7259 KRW |
333,800,726.1306 |
3.6910 KRW |
3.6050 KRW |
3.8720 KRW |
3.6800 KRW |
| 2025-04-02 |
3.7992 KRW |
169,244,577.8436 |
3.8720 KRW |
3.7040 KRW |
3.8720 KRW |
3.7050 KRW |
| 2025-04-01 |
3.8650 KRW |
96,424,760.4551 |
3.8620 KRW |
3.8320 KRW |
3.9240 KRW |
3.8850 KRW |
| 2025-03-31 |
3.9238 KRW |
513,310,888.7018 |
3.9050 KRW |
3.7930 KRW |
4.0290 KRW |
3.9120 KRW |
| 2025-03-30 |
3.9082 KRW |
41,957,772.2985 |
3.9080 KRW |
3.8600 KRW |
3.9510 KRW |
3.8930 KRW |
| 2025-03-29 |
3.9130 KRW |
100,049,676.0737 |
3.9380 KRW |
3.8400 KRW |
4.0060 KRW |
3.9060 KRW |
| 2025-03-28 |
4.0105 KRW |
206,688,982.5370 |
4.1490 KRW |
3.9110 KRW |
4.1760 KRW |
3.9340 KRW |
| 2025-03-27 |
4.1666 KRW |
243,358,455.1392 |
4.1650 KRW |
4.0910 KRW |
4.2870 KRW |
4.1500 KRW |
| 2025-03-26 |
4.1409 KRW |
138,680,844.9341 |
4.1310 KRW |
4.1090 KRW |
4.1970 KRW |
4.1340 KRW |
| 2025-03-25 |
4.1215 KRW |
108,796,873.0834 |
4.1210 KRW |
4.1020 KRW |
4.1560 KRW |
4.1320 KRW |
| 2025-03-24 |
4.0944 KRW |
144,876,507.8636 |
4.0720 KRW |
4.0130 KRW |
4.1370 KRW |
4.1300 KRW |
| 2025-03-23 |
4.0721 KRW |
91,339,153.2515 |
4.1160 KRW |
4.0100 KRW |
4.1260 KRW |
4.0480 KRW |
| 2025-03-22 |
4.1006 KRW |
99,857,794.9093 |
4.1090 KRW |
4.0740 KRW |
4.1440 KRW |
4.1150 KRW |
| 2025-03-21 |
4.1422 KRW |
164,026,184.5476 |
4.1310 KRW |
4.0710 KRW |
4.2220 KRW |
4.0860 KRW |
| 2025-03-20 |
4.1964 KRW |
117,506,044.6401 |
4.2220 KRW |
4.1250 KRW |
4.2470 KRW |
4.1590 KRW |
| 2025-03-19 |
4.1215 KRW |
220,525,214.9651 |
4.1350 KRW |
4.0580 KRW |
4.1560 KRW |
4.1360 KRW |
| 2025-03-18 |
4.1064 KRW |
223,723,644.7806 |
4.1260 KRW |
4.0580 KRW |
4.1850 KRW |
4.1200 KRW |
| 2025-03-17 |
4.0415 KRW |
216,640,396.0326 |
4.0480 KRW |
3.9750 KRW |
4.0920 KRW |
4.0790 KRW |
| 2025-03-16 |
4.1714 KRW |
2,242,523,964.3376 |
4.0330 KRW |
4.0180 KRW |
4.3790 KRW |
4.0740 KRW |
| 2025-03-15 |
4.0318 KRW |
63,357,909.8466 |
4.0160 KRW |
4.0050 KRW |
4.0620 KRW |
4.0430 KRW |
| 2025-03-14 |
3.9887 KRW |
73,971,931.2215 |
3.9450 KRW |
3.9000 KRW |
4.0600 KRW |
4.0240 KRW |
| 2025-03-13 |
4.0124 KRW |
134,684,942.2614 |
4.0160 KRW |
3.9360 KRW |
4.0980 KRW |
3.9910 KRW |
| 2025-03-12 |
3.9400 KRW |
120,155,104.3347 |
3.9930 KRW |
3.8900 KRW |
4.0550 KRW |
3.9770 KRW |
| 2025-03-11 |
3.8828 KRW |
222,357,324.6310 |
3.8780 KRW |
3.7650 KRW |
4.0000 KRW |
3.9350 KRW |
| 2025-03-10 |
3.9380 KRW |
212,392,508.0721 |
3.9380 KRW |
3.8260 KRW |
4.1000 KRW |
3.8760 KRW |
| 2025-03-09 |
3.9972 KRW |
156,598,124.7626 |
4.0810 KRW |
3.9140 KRW |
4.1000 KRW |
3.9370 KRW |
| 2025-03-08 |
4.0748 KRW |
78,521,140.6724 |
4.0780 KRW |
4.0060 KRW |
4.1450 KRW |
4.1140 KRW |
| 2025-03-07 |
4.0720 KRW |
125,127,379.5429 |
4.1160 KRW |
3.9900 KRW |
4.1500 KRW |
4.0720 KRW |
| 2025-03-06 |
4.1959 KRW |
363,275,929.3543 |
4.1420 KRW |
4.1020 KRW |
4.2860 KRW |
4.1200 KRW |
| 2025-03-05 |
4.1169 KRW |
448,215,958.6759 |
4.0730 KRW |
3.9970 KRW |
4.2450 KRW |
4.1410 KRW |
| 2025-03-04 |
4.0197 KRW |
341,126,602.6365 |
4.1380 KRW |
3.9010 KRW |
4.1930 KRW |
4.0460 KRW |
| 2025-03-03 |
4.3848 KRW |
424,879,047.4595 |
4.5310 KRW |
4.1010 KRW |
4.5480 KRW |
4.1670 KRW |
| 2025-03-02 |
4.4220 KRW |
585,877,326.4572 |
4.3890 KRW |
4.3190 KRW |
4.5170 KRW |
4.5150 KRW |
| 2025-03-01 |
4.3835 KRW |
682,949,959.5600 |
4.2920 KRW |
4.2300 KRW |
4.5570 KRW |
4.3990 KRW |
| 2025-02-28 |
4.2988 KRW |
2,161,401,911.0347 |
4.3020 KRW |
4.0860 KRW |
4.5970 KRW |
4.3050 KRW |
| 2025-02-27 |
4.3352 KRW |
239,440,791.9762 |
4.2510 KRW |
4.2110 KRW |
4.4200 KRW |
4.3570 KRW |
| 2025-02-26 |
4.2749 KRW |
230,639,433.5524 |
4.3400 KRW |
4.2010 KRW |
4.3400 KRW |
4.2010 KRW |
| 2025-02-25 |
4.3007 KRW |
1,312,493,742.7761 |
4.3750 KRW |
4.0290 KRW |
4.6150 KRW |
4.3030 KRW |
| 2025-02-24 |
4.7322 KRW |
2,110,653,671.0778 |
4.8870 KRW |
4.3010 KRW |
4.9890 KRW |
4.3210 KRW |
| 2025-02-23 |
5.0579 KRW |
10,154,151,916.0410 |
5.2230 KRW |
4.7950 KRW |
5.4500 KRW |
4.8600 KRW |
| 2025-02-22 |
5.6562 KRW |
34,243,141,634.8610 |
4.6250 KRW |
4.6070 KRW |
6.3870 KRW |
5.1970 KRW |
| 2025-02-21 |
4.6865 KRW |
159,048,077.4677 |
4.7390 KRW |
4.6000 KRW |
4.7650 KRW |
4.6120 KRW |
| 2025-02-20 |
4.6648 KRW |
89,003,472.4196 |
4.7010 KRW |
4.6310 KRW |
4.7100 KRW |
4.7090 KRW |
| 2025-02-19 |
4.6619 KRW |
86,981,192.9604 |
4.6490 KRW |
4.6210 KRW |
4.7140 KRW |
4.7020 KRW |
| 2025-02-18 |
4.7393 KRW |
229,993,839.3856 |
4.8220 KRW |
4.6080 KRW |
4.9070 KRW |
4.6620 KRW |
| 2025-02-17 |
4.8149 KRW |
248,907,980.6073 |
4.8220 KRW |
4.7010 KRW |
4.9600 KRW |
4.8300 KRW |