Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-15 |
17.8226 KRW |
455,299,808.6216 |
18.0000 KRW |
17.1000 KRW |
18.7000 KRW |
17.1000 KRW |
| 2021-05-14 |
17.8336 KRW |
507,331,364.5780 |
17.6000 KRW |
17.1000 KRW |
18.4000 KRW |
17.8000 KRW |
| 2021-05-13 |
17.3858 KRW |
670,286,058.3940 |
16.9000 KRW |
16.1000 KRW |
18.3000 KRW |
17.7000 KRW |
| 2021-05-12 |
19.6350 KRW |
1,040,673,779.5466 |
19.8000 KRW |
16.9000 KRW |
20.8000 KRW |
17.1000 KRW |
| 2021-05-11 |
19.7359 KRW |
2,154,853,282.1373 |
18.2000 KRW |
17.7000 KRW |
21.4000 KRW |
19.8000 KRW |
| 2021-05-10 |
19.2601 KRW |
497,493,425.6031 |
19.5000 KRW |
18.6000 KRW |
19.9000 KRW |
18.6000 KRW |
| 2021-05-09 |
19.5656 KRW |
438,876,854.2268 |
20.2000 KRW |
18.8000 KRW |
20.5000 KRW |
19.6000 KRW |
| 2021-05-08 |
20.2223 KRW |
406,610,843.1361 |
20.4000 KRW |
19.8000 KRW |
20.6000 KRW |
20.1000 KRW |
| 2021-05-07 |
20.0716 KRW |
922,862,644.1879 |
20.2000 KRW |
18.8000 KRW |
21.6000 KRW |
20.4000 KRW |
| 2021-05-06 |
20.3395 KRW |
695,276,209.5325 |
20.8000 KRW |
19.6000 KRW |
21.1000 KRW |
20.0000 KRW |
| 2021-05-05 |
20.6334 KRW |
721,084,875.7612 |
20.7000 KRW |
20.0000 KRW |
21.3000 KRW |
20.9000 KRW |
| 2021-05-04 |
22.2632 KRW |
1,313,734,577.8215 |
22.9000 KRW |
20.5000 KRW |
24.6000 KRW |
20.8000 KRW |
| 2021-05-03 |
22.6145 KRW |
830,980,700.1268 |
22.4000 KRW |
22.2000 KRW |
23.1000 KRW |
22.7000 KRW |
| 2021-05-02 |
22.0251 KRW |
922,379,343.9603 |
22.2000 KRW |
21.1000 KRW |
22.8000 KRW |
22.5000 KRW |
| 2021-05-01 |
21.9857 KRW |
604,530,579.8695 |
22.4000 KRW |
21.7000 KRW |
22.5000 KRW |
22.1000 KRW |
| 2021-04-30 |
22.1049 KRW |
1,557,763,135.5497 |
21.0000 KRW |
20.8000 KRW |
23.0000 KRW |
22.4000 KRW |
| 2021-04-29 |
20.9750 KRW |
608,570,392.0130 |
21.5000 KRW |
20.1000 KRW |
21.7000 KRW |
21.0000 KRW |
| 2021-04-28 |
21.3405 KRW |
1,186,750,645.2030 |
23.1000 KRW |
20.0000 KRW |
23.1000 KRW |
21.1000 KRW |
| 2021-04-27 |
22.3317 KRW |
1,596,269,799.2591 |
22.2000 KRW |
21.0000 KRW |
23.4000 KRW |
22.9000 KRW |
| 2021-04-26 |
20.7392 KRW |
1,455,220,034.0681 |
19.4000 KRW |
18.5000 KRW |
21.5000 KRW |
21.0000 KRW |
| 2021-04-25 |
20.5659 KRW |
3,906,874,253.0120 |
18.8000 KRW |
17.2000 KRW |
22.3000 KRW |
19.3000 KRW |
| 2021-04-24 |
19.0921 KRW |
5,744,449,718.3408 |
17.3000 KRW |
15.6000 KRW |
21.4000 KRW |
19.1000 KRW |
| 2021-04-23 |
15.3119 KRW |
2,166,141,482.6441 |
18.0000 KRW |
11.7000 KRW |
19.0000 KRW |
16.9000 KRW |
| 2021-04-22 |
21.9643 KRW |
1,608,884,749.4819 |
23.9000 KRW |
16.3000 KRW |
25.5000 KRW |
18.8000 KRW |
| 2021-04-21 |
24.4321 KRW |
1,488,456,391.2781 |
23.5000 KRW |
23.1000 KRW |
26.1000 KRW |
24.0000 KRW |
| 2021-04-20 |
22.5355 KRW |
2,085,983,960.8821 |
24.5000 KRW |
20.0000 KRW |
24.9000 KRW |
23.4000 KRW |
| 2021-04-19 |
25.3123 KRW |
991,601,798.2998 |
27.0000 KRW |
23.7000 KRW |
27.2000 KRW |
24.4000 KRW |
| 2021-04-18 |
26.0328 KRW |
1,421,823,992.9255 |
29.3000 KRW |
23.2000 KRW |
29.4000 KRW |
27.2000 KRW |
| 2021-04-17 |
28.0952 KRW |
1,634,315,921.0206 |
28.2000 KRW |
26.7000 KRW |
29.6000 KRW |
29.4000 KRW |
| 2021-04-16 |
28.2881 KRW |
1,714,245,153.5624 |
31.2000 KRW |
26.5000 KRW |
31.5000 KRW |
28.2000 KRW |
| 2021-04-15 |
30.0442 KRW |
1,600,289,504.4893 |
30.7000 KRW |
29.1000 KRW |
32.1000 KRW |
31.2000 KRW |
| 2021-04-14 |
32.9964 KRW |
6,764,499,252.9890 |
34.6000 KRW |
29.2000 KRW |
36.3000 KRW |
30.7000 KRW |
| 2021-04-13 |
35.8674 KRW |
20,580,553,976.8900 |
29.3000 KRW |
28.7000 KRW |
41.9000 KRW |
35.2000 KRW |
| 2021-04-12 |
29.3171 KRW |
539,075,747.6125 |
30.5000 KRW |
28.5000 KRW |
30.8000 KRW |
29.2000 KRW |
| 2021-04-11 |
29.8605 KRW |
1,393,346,769.7161 |
31.5000 KRW |
26.4000 KRW |
33.8000 KRW |
31.1000 KRW |
| 2021-04-10 |
32.2079 KRW |
1,109,505,625.3950 |
32.9000 KRW |
30.4000 KRW |
34.2000 KRW |
31.3000 KRW |
| 2021-04-09 |
31.6826 KRW |
2,101,872,315.6804 |
30.1000 KRW |
28.5000 KRW |
33.6000 KRW |
32.3000 KRW |
| 2021-04-08 |
27.2815 KRW |
1,690,597,565.8004 |
24.8000 KRW |
24.0000 KRW |
30.0000 KRW |
29.6000 KRW |
| 2021-04-07 |
25.8177 KRW |
3,075,035,889.9355 |
33.6000 KRW |
16.7000 KRW |
33.9000 KRW |
25.2000 KRW |
| 2021-04-06 |
33.9967 KRW |
2,073,783,047.7178 |
36.7000 KRW |
30.6000 KRW |
37.9000 KRW |
33.9000 KRW |
| 2021-04-05 |
39.7139 KRW |
2,818,085,718.7957 |
39.0000 KRW |
34.3000 KRW |
43.9000 KRW |
36.3000 KRW |
| 2021-04-04 |
37.3215 KRW |
1,482,056,594.1652 |
35.5000 KRW |
34.3000 KRW |
39.7000 KRW |
39.0000 KRW |
| 2021-04-03 |
39.5454 KRW |
2,130,165,928.6279 |
43.3000 KRW |
34.0000 KRW |
46.8000 KRW |
35.7000 KRW |
| 2021-04-02 |
39.7559 KRW |
3,396,696,306.3053 |
36.0000 KRW |
35.1000 KRW |
45.3000 KRW |
43.3000 KRW |
| 2021-04-01 |
34.4920 KRW |
2,336,750,280.4371 |
33.6000 KRW |
32.1000 KRW |
36.2000 KRW |
35.7000 KRW |
| 2021-03-31 |
32.8899 KRW |
2,749,359,324.9222 |
33.5000 KRW |
29.3000 KRW |
34.7000 KRW |
33.5000 KRW |
| 2021-03-30 |
35.1864 KRW |
7,074,115,846.6289 |
29.7000 KRW |
29.2000 KRW |
43.8000 KRW |
33.1000 KRW |
| 2021-03-29 |
28.8589 KRW |
1,334,019,443.1261 |
27.9000 KRW |
27.3000 KRW |
30.0000 KRW |
29.6000 KRW |
| 2021-03-28 |
27.0669 KRW |
1,443,430,771.7510 |
26.6000 KRW |
25.5000 KRW |
29.0000 KRW |
27.9000 KRW |
| 2021-03-27 |
25.6341 KRW |
778,905,208.0333 |
26.2000 KRW |
24.8000 KRW |
27.0000 KRW |
27.0000 KRW |