Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-16 |
4.8139 KRW |
144,869,980.6122 |
4.8220 KRW |
4.7590 KRW |
4.9020 KRW |
4.7870 KRW |
| 2025-02-15 |
4.8619 KRW |
169,239,780.6599 |
4.9370 KRW |
4.8000 KRW |
4.9690 KRW |
4.8050 KRW |
| 2025-02-14 |
4.9006 KRW |
369,020,996.4283 |
5.0110 KRW |
4.8280 KRW |
5.0120 KRW |
4.9340 KRW |
| 2025-02-13 |
5.0512 KRW |
2,093,848,317.3576 |
4.8500 KRW |
4.8420 KRW |
5.2500 KRW |
5.0440 KRW |
| 2025-02-12 |
5.0049 KRW |
2,088,607,850.8424 |
4.7510 KRW |
4.5570 KRW |
5.4800 KRW |
4.8500 KRW |
| 2025-02-11 |
4.8825 KRW |
155,024,089.2442 |
4.8810 KRW |
4.8210 KRW |
4.9570 KRW |
4.8240 KRW |
| 2025-02-10 |
4.9950 KRW |
437,591,600.0908 |
4.9340 KRW |
4.8120 KRW |
5.2070 KRW |
4.9120 KRW |
| 2025-02-09 |
4.8483 KRW |
309,046,401.2860 |
4.7600 KRW |
4.7010 KRW |
4.9350 KRW |
4.8990 KRW |
| 2025-02-08 |
4.6951 KRW |
54,264,098.7796 |
4.7010 KRW |
4.6590 KRW |
4.8000 KRW |
4.7850 KRW |
| 2025-02-07 |
4.6835 KRW |
134,849,426.4829 |
4.7280 KRW |
4.5660 KRW |
4.8000 KRW |
4.6900 KRW |
| 2025-02-06 |
4.6691 KRW |
232,682,721.4871 |
4.7230 KRW |
4.5640 KRW |
4.7890 KRW |
4.7240 KRW |
| 2025-02-05 |
4.9514 KRW |
916,212,549.7983 |
4.7360 KRW |
4.7020 KRW |
5.1490 KRW |
4.7180 KRW |
| 2025-02-04 |
4.8529 KRW |
235,871,779.2276 |
5.0250 KRW |
4.6500 KRW |
5.1300 KRW |
4.7510 KRW |