Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-19 |
6.5824 KRW |
178,280,591.5496 |
6.5100 KRW |
6.4500 KRW |
6.6800 KRW |
6.6500 KRW |
| 2020-07-18 |
6.4134 KRW |
82,250,536.5103 |
6.4500 KRW |
6.3600 KRW |
6.5200 KRW |
6.4700 KRW |
| 2020-07-17 |
6.3725 KRW |
113,367,441.6713 |
6.4400 KRW |
6.2900 KRW |
6.5000 KRW |
6.4400 KRW |
| 2020-07-16 |
6.4241 KRW |
209,319,966.4947 |
6.5700 KRW |
6.2200 KRW |
6.6100 KRW |
6.4200 KRW |
| 2020-07-15 |
6.5577 KRW |
74,927,665.5875 |
6.6300 KRW |
6.5200 KRW |
6.6300 KRW |
6.5800 KRW |
| 2020-07-14 |
6.5584 KRW |
142,537,826.2999 |
6.7000 KRW |
6.4800 KRW |
6.7000 KRW |
6.6300 KRW |
| 2020-07-13 |
6.7431 KRW |
117,533,192.4545 |
6.8800 KRW |
6.6700 KRW |
6.9000 KRW |
6.6800 KRW |
| 2020-07-12 |
6.8382 KRW |
79,101,822.0896 |
6.9500 KRW |
6.6600 KRW |
6.9800 KRW |
6.9000 KRW |
| 2020-07-11 |
6.8504 KRW |
98,919,340.6152 |
6.8100 KRW |
6.7400 KRW |
6.9700 KRW |
6.9300 KRW |
| 2020-07-10 |
6.6388 KRW |
166,172,969.7100 |
6.5900 KRW |
6.5100 KRW |
6.8200 KRW |
6.8200 KRW |
| 2020-07-09 |
6.6435 KRW |
194,162,923.5973 |
6.8300 KRW |
6.4700 KRW |
6.8700 KRW |
6.5700 KRW |
| 2020-07-08 |
6.6065 KRW |
213,444,414.5789 |
6.5800 KRW |
6.4300 KRW |
6.8600 KRW |
6.8200 KRW |
| 2020-07-07 |
6.4593 KRW |
191,725,718.8510 |
6.3900 KRW |
6.2900 KRW |
6.8000 KRW |
6.5900 KRW |
| 2020-07-06 |
6.3431 KRW |
83,297,337.0964 |
6.3400 KRW |
6.2500 KRW |
6.4700 KRW |
6.4100 KRW |
| 2020-07-05 |
6.3359 KRW |
61,151,522.8318 |
6.4300 KRW |
6.2700 KRW |
6.4700 KRW |
6.3300 KRW |
| 2020-07-04 |
6.3715 KRW |
44,020,434.6297 |
6.3500 KRW |
6.3200 KRW |
6.4500 KRW |
6.4500 KRW |
| 2020-07-03 |
6.3184 KRW |
69,573,232.6081 |
6.2800 KRW |
6.2400 KRW |
6.4000 KRW |
6.3500 KRW |
| 2020-07-02 |
6.3800 KRW |
151,306,647.4928 |
6.5800 KRW |
6.1700 KRW |
6.5800 KRW |
6.2900 KRW |
| 2020-07-01 |
6.4365 KRW |
98,588,062.9098 |
6.4100 KRW |
6.3500 KRW |
6.6000 KRW |
6.5500 KRW |
| 2020-06-30 |
6.3022 KRW |
112,322,530.9502 |
6.3800 KRW |
6.2000 KRW |
6.4500 KRW |
6.3400 KRW |
| 2020-06-29 |
6.3483 KRW |
69,284,442.2631 |
6.4600 KRW |
6.2500 KRW |
6.5800 KRW |
6.3500 KRW |
| 2020-06-28 |
6.2852 KRW |
135,439,756.2894 |
6.3500 KRW |
6.1000 KRW |
6.6000 KRW |
6.4600 KRW |
| 2020-06-27 |
6.5377 KRW |
98,201,451.8393 |
6.6900 KRW |
6.3200 KRW |
6.7200 KRW |
6.3900 KRW |
| 2020-06-26 |
6.7620 KRW |
102,673,578.3172 |
6.8800 KRW |
6.5800 KRW |
6.9500 KRW |
6.6800 KRW |
| 2020-06-25 |
6.7617 KRW |
143,111,743.8263 |
6.9700 KRW |
6.5400 KRW |
6.9800 KRW |
6.9100 KRW |
| 2020-06-24 |
7.0025 KRW |
157,831,210.0243 |
7.2300 KRW |
6.8000 KRW |
7.3000 KRW |
6.9700 KRW |
| 2020-06-23 |
7.2596 KRW |
104,652,337.0742 |
7.4200 KRW |
7.1600 KRW |
7.4300 KRW |
7.2200 KRW |
| 2020-06-22 |
7.3452 KRW |
97,676,486.7426 |
7.2500 KRW |
7.2200 KRW |
7.4800 KRW |
7.4100 KRW |
| 2020-06-21 |
7.3117 KRW |
117,204,920.1825 |
7.2300 KRW |
7.2000 KRW |
7.4000 KRW |
7.2800 KRW |
| 2020-06-20 |
7.2168 KRW |
103,013,246.9199 |
7.3000 KRW |
7.1300 KRW |
7.3000 KRW |
7.2600 KRW |
| 2020-06-19 |
7.1775 KRW |
257,704,259.9533 |
7.1300 KRW |
6.9500 KRW |
7.3600 KRW |
7.3000 KRW |
| 2020-06-18 |
7.0931 KRW |
176,949,952.7065 |
7.1400 KRW |
7.0400 KRW |
7.1800 KRW |
7.1200 KRW |
| 2020-06-17 |
6.9958 KRW |
211,941,199.6603 |
6.9300 KRW |
6.8200 KRW |
7.1800 KRW |
7.1500 KRW |
| 2020-06-16 |
6.8717 KRW |
125,556,229.2070 |
6.9600 KRW |
6.7500 KRW |
6.9800 KRW |
6.9300 KRW |
| 2020-06-15 |
6.7532 KRW |
277,158,580.8996 |
7.1000 KRW |
6.4700 KRW |
7.1300 KRW |
6.9500 KRW |
| 2020-06-14 |
7.1472 KRW |
168,855,350.5670 |
7.2600 KRW |
7.0400 KRW |
7.2900 KRW |
7.0600 KRW |
| 2020-06-13 |
7.2164 KRW |
208,669,575.8356 |
7.2000 KRW |
7.1500 KRW |
7.3200 KRW |
7.2500 KRW |
| 2020-06-12 |
7.1540 KRW |
677,063,272.5497 |
6.7200 KRW |
6.6300 KRW |
7.4300 KRW |
7.2100 KRW |
| 2020-06-11 |
7.1489 KRW |
345,249,557.8014 |
7.4400 KRW |
6.6000 KRW |
7.4800 KRW |
6.6500 KRW |
| 2020-06-10 |
7.4203 KRW |
195,224,515.3720 |
7.4500 KRW |
7.3700 KRW |
7.5100 KRW |
7.4200 KRW |
| 2020-06-09 |
7.4474 KRW |
222,100,903.0666 |
7.5800 KRW |
7.3700 KRW |
7.6200 KRW |
7.4600 KRW |
| 2020-06-08 |
7.6321 KRW |
275,850,441.1556 |
7.7000 KRW |
7.5100 KRW |
7.8800 KRW |
7.6100 KRW |
| 2020-06-07 |
7.6361 KRW |
503,728,752.5779 |
7.8500 KRW |
7.2900 KRW |
7.9400 KRW |
7.7200 KRW |
| 2020-06-06 |
7.6926 KRW |
458,895,372.1633 |
7.9600 KRW |
7.5600 KRW |
8.0000 KRW |
7.8500 KRW |
| 2020-06-05 |
8.2327 KRW |
2,692,058,954.8554 |
9.0200 KRW |
7.3600 KRW |
9.3500 KRW |
7.9000 KRW |
| 2020-06-04 |
9.5275 KRW |
4,567,232,814.1898 |
8.4200 KRW |
8.2100 KRW |
10.5000 KRW |
9.1400 KRW |
| 2020-06-03 |
8.1871 KRW |
652,571,298.3813 |
8.1000 KRW |
7.8300 KRW |
8.5700 KRW |
8.4100 KRW |
| 2020-06-02 |
8.0158 KRW |
981,667,893.1356 |
8.0100 KRW |
7.3400 KRW |
8.4500 KRW |
8.0900 KRW |
| 2020-06-01 |
7.9158 KRW |
425,090,567.5926 |
7.8800 KRW |
7.8300 KRW |
8.0500 KRW |
8.0200 KRW |
| 2020-05-31 |
7.9095 KRW |
400,421,160.0991 |
7.9100 KRW |
7.7600 KRW |
8.1000 KRW |
7.9100 KRW |