Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-23 |
9.5335 KRW |
22,993,697.6823 |
9.4600 KRW |
9.1300 KRW |
9.9700 KRW |
9.4200 KRW |
| 2019-11-22 |
9.9031 KRW |
85,755,934.8784 |
10.6000 KRW |
8.6500 KRW |
11.0000 KRW |
9.3300 KRW |
| 2019-11-21 |
11.4456 KRW |
112,797,110.8130 |
12.0000 KRW |
10.3000 KRW |
12.7000 KRW |
10.5000 KRW |
| 2019-11-20 |
12.3460 KRW |
117,320,342.1686 |
11.8000 KRW |
11.6000 KRW |
13.0000 KRW |
12.2000 KRW |
| 2019-11-19 |
12.2473 KRW |
98,623,526.2876 |
12.9000 KRW |
11.1000 KRW |
13.1000 KRW |
11.8000 KRW |
| 2019-11-18 |
13.0975 KRW |
336,196,830.7226 |
11.5000 KRW |
11.1000 KRW |
14.4000 KRW |
12.5000 KRW |
| 2019-11-17 |
11.6864 KRW |
65,176,603.1767 |
11.1000 KRW |
11.0000 KRW |
12.3000 KRW |
11.5000 KRW |
| 2019-11-16 |
11.2146 KRW |
13,795,353.4088 |
11.2000 KRW |
10.9000 KRW |
11.5000 KRW |
11.2000 KRW |
| 2019-11-15 |
11.4113 KRW |
33,391,751.2818 |
11.8000 KRW |
10.9000 KRW |
12.1000 KRW |
11.3000 KRW |
| 2019-11-14 |
11.6908 KRW |
23,017,019.6931 |
12.2000 KRW |
11.4000 KRW |
12.3000 KRW |
11.7000 KRW |
| 2019-11-13 |
12.1080 KRW |
41,027,036.3537 |
12.1000 KRW |
11.7000 KRW |
12.5000 KRW |
12.2000 KRW |
| 2019-11-12 |
11.7982 KRW |
26,553,987.1528 |
12.3000 KRW |
11.5000 KRW |
12.4000 KRW |
12.0000 KRW |
| 2019-11-11 |
12.5794 KRW |
27,311,988.7327 |
13.0000 KRW |
12.1000 KRW |
13.2000 KRW |
12.3000 KRW |
| 2019-11-10 |
12.9150 KRW |
89,597,070.9022 |
13.3000 KRW |
12.2000 KRW |
13.8000 KRW |
13.1000 KRW |
| 2019-11-09 |
12.9919 KRW |
97,155,376.4150 |
11.2000 KRW |
11.0000 KRW |
14.9000 KRW |
13.4000 KRW |
| 2019-11-08 |
11.2698 KRW |
29,370,177.0300 |
12.2000 KRW |
10.8000 KRW |
12.2000 KRW |
11.3000 KRW |
| 2019-11-07 |
12.0473 KRW |
38,060,200.8778 |
12.4000 KRW |
11.6000 KRW |
12.5000 KRW |
12.2000 KRW |
| 2019-11-06 |
13.3953 KRW |
48,104,403.6827 |
14.3000 KRW |
12.2000 KRW |
14.6000 KRW |
12.5000 KRW |
| 2019-11-05 |
14.7086 KRW |
44,025,211.9334 |
15.4000 KRW |
14.1000 KRW |
15.5000 KRW |
14.3000 KRW |
| 2019-11-04 |
14.8071 KRW |
144,408,971.1526 |
14.2000 KRW |
14.0000 KRW |
15.7000 KRW |
15.1000 KRW |
| 2019-11-03 |
14.3249 KRW |
88,536,074.0626 |
15.0000 KRW |
13.9000 KRW |
15.2000 KRW |
14.2000 KRW |
| 2019-11-02 |
15.1870 KRW |
208,402,484.4886 |
15.0000 KRW |
14.2000 KRW |
16.4000 KRW |
14.6000 KRW |
| 2019-11-01 |
16.4999 KRW |
443,509,541.2661 |
15.9000 KRW |
13.7000 KRW |
18.8000 KRW |
14.7000 KRW |
| 2019-10-31 |
13.9666 KRW |
544,621,727.3617 |
8.9900 KRW |
8.9100 KRW |
17.0000 KRW |
15.6000 KRW |
| 2019-10-30 |
9.1667 KRW |
25,701,261.8694 |
8.2100 KRW |
8.1400 KRW |
10.0000 KRW |
9.1900 KRW |
| 2019-10-29 |
8.2066 KRW |
3,803,962.5155 |
8.3600 KRW |
8.1300 KRW |
8.3600 KRW |
8.3300 KRW |
| 2019-10-28 |
8.3398 KRW |
13,565,339.9622 |
8.2600 KRW |
8.0100 KRW |
8.6000 KRW |
8.1200 KRW |
| 2019-10-27 |
8.5444 KRW |
11,836,168.1054 |
8.9300 KRW |
8.2000 KRW |
8.9900 KRW |
8.2800 KRW |
| 2019-10-26 |
8.5606 KRW |
27,737,142.5647 |
9.0000 KRW |
8.1800 KRW |
9.2000 KRW |
8.5400 KRW |
| 2019-10-25 |
8.9835 KRW |
45,141,358.7166 |
8.8500 KRW |
8.5100 KRW |
9.5000 KRW |
9.2000 KRW |
| 2019-10-24 |
8.4188 KRW |
18,561,518.3061 |
8.1500 KRW |
7.8400 KRW |
8.9500 KRW |
8.8200 KRW |
| 2019-10-23 |
8.0880 KRW |
46,502,426.3879 |
7.5100 KRW |
7.4100 KRW |
8.6500 KRW |
8.0200 KRW |
| 2019-10-22 |
7.5867 KRW |
13,514,360.7415 |
7.2700 KRW |
7.0900 KRW |
8.0800 KRW |
7.3400 KRW |
| 2019-10-21 |
7.1680 KRW |
10,195,491.0094 |
7.0200 KRW |
6.8200 KRW |
7.5000 KRW |
7.3100 KRW |
| 2019-10-20 |
7.0615 KRW |
8,650,032.2242 |
7.2500 KRW |
6.8200 KRW |
7.5300 KRW |
7.0200 KRW |
| 2019-10-19 |
6.9266 KRW |
22,364,484.6514 |
7.0000 KRW |
6.4600 KRW |
7.7000 KRW |
6.9200 KRW |
| 2019-10-18 |
6.6746 KRW |
16,000,845.9099 |
6.4000 KRW |
6.0700 KRW |
7.2300 KRW |
7.0100 KRW |
| 2019-10-17 |
5.9844 KRW |
11,781,050.7497 |
5.9000 KRW |
5.5000 KRW |
6.5900 KRW |
6.5400 KRW |
| 2019-10-16 |
5.8663 KRW |
9,970,016.0438 |
6.2500 KRW |
5.4800 KRW |
6.5300 KRW |
5.9000 KRW |
| 2019-10-15 |
6.4011 KRW |
8,440,276.2444 |
6.7100 KRW |
6.2200 KRW |
6.7600 KRW |
6.2900 KRW |
| 2019-10-14 |
6.7241 KRW |
10,564,029.3386 |
6.7400 KRW |
6.3500 KRW |
7.1300 KRW |
6.4300 KRW |
| 2019-10-13 |
6.3925 KRW |
12,780,456.6770 |
6.2000 KRW |
5.9700 KRW |
6.9500 KRW |
6.6200 KRW |
| 2019-10-12 |
5.8330 KRW |
11,398,052.9329 |
5.6600 KRW |
5.6200 KRW |
6.2000 KRW |
6.1900 KRW |
| 2019-10-11 |
5.7015 KRW |
11,471,634.9351 |
5.7000 KRW |
5.5800 KRW |
5.8900 KRW |
5.7100 KRW |
| 2019-10-10 |
5.7413 KRW |
18,059,604.1545 |
5.6100 KRW |
5.5100 KRW |
5.9600 KRW |
5.7000 KRW |
| 2019-10-09 |
5.5308 KRW |
11,567,501.5133 |
5.6700 KRW |
5.3700 KRW |
5.7200 KRW |
5.5600 KRW |
| 2019-10-08 |
5.4134 KRW |
32,810,897.4728 |
5.1300 KRW |
4.9700 KRW |
5.7400 KRW |
5.6400 KRW |
| 2019-10-07 |
4.9548 KRW |
21,210,101.4444 |
5.0000 KRW |
4.8000 KRW |
5.2600 KRW |
4.9900 KRW |
| 2019-10-06 |
5.2105 KRW |
29,921,786.9265 |
5.5300 KRW |
4.9000 KRW |
5.8700 KRW |
4.9700 KRW |
| 2019-10-05 |
5.6303 KRW |
31,707,786.7808 |
5.5100 KRW |
5.3200 KRW |
5.9900 KRW |
5.4600 KRW |