Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
3.8972 KRW |
1,969,233,260.2743 |
3.7300 KRW |
3.6800 KRW |
4.0600 KRW |
3.8000 KRW |
| 2025-08-26 |
3.6804 KRW |
131,589,344.7843 |
3.6700 KRW |
3.6400 KRW |
3.7200 KRW |
3.7100 KRW |
| 2025-08-25 |
3.7121 KRW |
109,314,724.2983 |
3.7300 KRW |
3.6600 KRW |
3.7900 KRW |
3.6900 KRW |
| 2025-08-24 |
3.7176 KRW |
97,251,557.6120 |
3.7500 KRW |
3.6400 KRW |
3.7800 KRW |
3.6800 KRW |
| 2025-08-23 |
3.7645 KRW |
89,209,858.9819 |
3.8000 KRW |
3.7300 KRW |
3.8100 KRW |
3.7500 KRW |
| 2025-08-22 |
3.6703 KRW |
241,125,524.9338 |
3.6900 KRW |
3.5300 KRW |
3.8500 KRW |
3.7900 KRW |
| 2025-08-21 |
3.6861 KRW |
235,390,105.3460 |
3.7900 KRW |
3.6000 KRW |
3.8100 KRW |
3.7000 KRW |
| 2025-08-20 |
3.7385 KRW |
91,597,673.5525 |
3.7300 KRW |
3.7000 KRW |
3.8000 KRW |
3.7700 KRW |
| 2025-08-19 |
3.7867 KRW |
83,747,413.9550 |
3.8300 KRW |
3.7400 KRW |
3.8500 KRW |
3.7700 KRW |
| 2025-08-18 |
3.8245 KRW |
174,576,366.8349 |
3.9000 KRW |
3.7600 KRW |
3.9100 KRW |
3.8600 KRW |
| 2025-08-17 |
3.9055 KRW |
43,520,001.9902 |
3.9100 KRW |
3.8800 KRW |
3.9500 KRW |
3.9100 KRW |
| 2025-08-16 |
3.9071 KRW |
58,057,118.3770 |
3.9000 KRW |
3.8600 KRW |
3.9600 KRW |
3.9100 KRW |
| 2025-08-15 |
3.9000 KRW |
93,387,094.5224 |
3.8900 KRW |
3.8500 KRW |
3.9500 KRW |
3.9000 KRW |
| 2025-08-14 |
3.9551 KRW |
276,270,667.9034 |
4.0000 KRW |
3.8500 KRW |
4.0500 KRW |
3.8900 KRW |
| 2025-08-13 |
3.9892 KRW |
171,369,129.5352 |
4.0100 KRW |
3.9200 KRW |
4.0400 KRW |
4.0000 KRW |
| 2025-08-12 |
3.9492 KRW |
173,548,564.4367 |
3.9600 KRW |
3.8700 KRW |
4.0500 KRW |
4.0100 KRW |
| 2025-08-11 |
4.0046 KRW |
143,578,573.2633 |
4.0400 KRW |
3.9400 KRW |
4.0900 KRW |
3.9500 KRW |
| 2025-08-10 |
4.0172 KRW |
163,418,607.8579 |
4.0300 KRW |
3.9700 KRW |
4.0900 KRW |
4.0300 KRW |
| 2025-08-09 |
4.0047 KRW |
218,460,828.2911 |
4.0000 KRW |
3.9600 KRW |
4.0400 KRW |
4.0200 KRW |
| 2025-08-08 |
3.9858 KRW |
111,549,143.0765 |
4.0000 KRW |
3.9500 KRW |
4.0300 KRW |
4.0000 KRW |
| 2025-08-07 |
3.9456 KRW |
129,853,579.3988 |
3.9400 KRW |
3.8600 KRW |
4.0200 KRW |
4.0000 KRW |
| 2025-08-06 |
3.9124 KRW |
129,627,209.2026 |
3.9600 KRW |
3.8600 KRW |
3.9900 KRW |
3.9400 KRW |
| 2025-08-05 |
3.9884 KRW |
166,010,916.5148 |
4.0100 KRW |
3.9500 KRW |
4.0300 KRW |
3.9600 KRW |
| 2025-08-04 |
3.9703 KRW |
109,477,290.1109 |
4.0000 KRW |
3.9300 KRW |
4.0600 KRW |
4.0300 KRW |
| 2025-08-03 |
3.9289 KRW |
88,279,450.8842 |
3.9200 KRW |
3.8600 KRW |
4.0100 KRW |
3.9700 KRW |
| 2025-08-02 |
3.9694 KRW |
119,633,920.1264 |
3.9600 KRW |
3.9000 KRW |
4.0300 KRW |
3.9300 KRW |
| 2025-08-01 |
4.0763 KRW |
609,541,404.1061 |
4.0600 KRW |
3.9300 KRW |
4.2200 KRW |
3.9900 KRW |
| 2025-07-31 |
4.2962 KRW |
1,754,456,244.2393 |
4.1900 KRW |
4.0300 KRW |
4.6490 KRW |
4.0400 KRW |
| 2025-07-30 |
4.1435 KRW |
1,134,706,793.4483 |
4.0370 KRW |
4.0100 KRW |
4.2500 KRW |
4.1800 KRW |
| 2025-07-29 |
4.0307 KRW |
129,085,491.0737 |
4.0570 KRW |
4.0020 KRW |
4.0700 KRW |
4.0280 KRW |
| 2025-07-28 |
4.1039 KRW |
124,024,073.3656 |
4.1280 KRW |
4.0350 KRW |
4.1670 KRW |
4.0370 KRW |
| 2025-07-27 |
4.1324 KRW |
108,381,298.0122 |
4.1200 KRW |
4.0980 KRW |
4.1870 KRW |
4.1420 KRW |
| 2025-07-26 |
4.0874 KRW |
91,563,684.5124 |
4.1140 KRW |
4.0250 KRW |
4.1730 KRW |
4.1200 KRW |
| 2025-07-25 |
4.0664 KRW |
203,821,328.8554 |
4.1400 KRW |
4.0040 KRW |
4.1480 KRW |
4.1010 KRW |
| 2025-07-24 |
4.1185 KRW |
231,456,850.3428 |
4.2110 KRW |
4.0400 KRW |
4.2340 KRW |
4.1270 KRW |
| 2025-07-23 |
4.2999 KRW |
612,109,398.4649 |
4.4050 KRW |
4.1050 KRW |
4.4660 KRW |
4.2020 KRW |
| 2025-07-22 |
4.3457 KRW |
902,271,378.4637 |
4.3340 KRW |
4.2000 KRW |
4.4660 KRW |
4.3880 KRW |
| 2025-07-21 |
4.3310 KRW |
510,744,576.7888 |
4.3300 KRW |
4.2640 KRW |
4.3950 KRW |
4.3280 KRW |
| 2025-07-20 |
4.2958 KRW |
331,063,630.0455 |
4.2640 KRW |
4.2200 KRW |
4.3650 KRW |
4.3200 KRW |
| 2025-07-19 |
4.2394 KRW |
218,672,169.0940 |
4.3160 KRW |
4.1700 KRW |
4.3160 KRW |
4.2530 KRW |
| 2025-07-18 |
4.2278 KRW |
703,000,233.5370 |
4.1860 KRW |
4.0820 KRW |
4.3200 KRW |
4.2390 KRW |
| 2025-07-17 |
4.1822 KRW |
344,094,148.1174 |
4.1590 KRW |
4.0820 KRW |
4.2500 KRW |
4.1310 KRW |
| 2025-07-16 |
4.1440 KRW |
191,778,527.1434 |
4.1540 KRW |
4.0910 KRW |
4.2120 KRW |
4.1480 KRW |
| 2025-07-15 |
4.1118 KRW |
288,550,331.5261 |
4.1900 KRW |
4.0400 KRW |
4.3000 KRW |
4.0910 KRW |
| 2025-07-14 |
4.2132 KRW |
565,610,088.1471 |
4.1390 KRW |
4.0940 KRW |
4.3180 KRW |
4.1700 KRW |
| 2025-07-13 |
4.1082 KRW |
198,164,859.9641 |
4.1600 KRW |
4.0590 KRW |
4.1900 KRW |
4.1470 KRW |
| 2025-07-12 |
4.0944 KRW |
598,257,642.7179 |
3.9610 KRW |
3.9570 KRW |
4.2130 KRW |
4.1300 KRW |
| 2025-07-11 |
3.9864 KRW |
313,380,069.4300 |
3.9580 KRW |
3.9120 KRW |
4.0570 KRW |
3.9700 KRW |
| 2025-07-10 |
3.8835 KRW |
214,215,324.4031 |
3.8830 KRW |
3.8070 KRW |
3.9290 KRW |
3.8640 KRW |
| 2025-07-09 |
3.8665 KRW |
80,425,062.2602 |
3.8600 KRW |
3.8300 KRW |
3.9090 KRW |
3.8800 KRW |