Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-08 |
4.8604 KRW |
238,550,651.7619 |
4.9000 KRW |
4.8300 KRW |
4.9100 KRW |
4.8600 KRW |
| 2023-09-07 |
4.8526 KRW |
324,939,516.6595 |
4.9200 KRW |
4.8100 KRW |
4.9400 KRW |
4.9000 KRW |
| 2023-09-06 |
4.9056 KRW |
539,400,519.7847 |
4.9200 KRW |
4.8300 KRW |
4.9900 KRW |
4.9200 KRW |
| 2023-09-05 |
4.9388 KRW |
948,565,983.2263 |
4.9500 KRW |
4.8100 KRW |
5.1000 KRW |
4.9100 KRW |
| 2023-09-04 |
4.9726 KRW |
906,946,489.9992 |
5.1100 KRW |
4.8500 KRW |
5.1100 KRW |
4.9500 KRW |
| 2023-09-03 |
5.0260 KRW |
3,604,776,304.8250 |
4.8900 KRW |
4.8200 KRW |
5.1500 KRW |
5.0600 KRW |
| 2023-09-02 |
4.7377 KRW |
379,346,806.0197 |
4.7600 KRW |
4.6200 KRW |
4.8800 KRW |
4.8700 KRW |
| 2023-09-01 |
4.6723 KRW |
279,272,178.0184 |
4.6300 KRW |
4.6000 KRW |
4.7600 KRW |
4.7200 KRW |
| 2023-08-31 |
4.6944 KRW |
339,680,421.6621 |
4.7600 KRW |
4.5900 KRW |
4.7900 KRW |
4.6200 KRW |
| 2023-08-30 |
4.7519 KRW |
428,541,236.1776 |
4.7900 KRW |
4.6800 KRW |
4.8500 KRW |
4.7500 KRW |
| 2023-08-29 |
4.6789 KRW |
651,797,206.1868 |
4.6700 KRW |
4.5400 KRW |
4.8400 KRW |
4.7800 KRW |
| 2023-08-28 |
4.6158 KRW |
694,538,323.8646 |
4.7100 KRW |
4.4600 KRW |
4.7700 KRW |
4.6600 KRW |
| 2023-08-27 |
4.7408 KRW |
1,055,062,382.5374 |
4.6600 KRW |
4.6500 KRW |
4.8500 KRW |
4.6900 KRW |
| 2023-08-26 |
4.6339 KRW |
187,545,604.5295 |
4.6300 KRW |
4.5700 KRW |
4.6700 KRW |
4.6600 KRW |
| 2023-08-25 |
4.5414 KRW |
295,400,048.6199 |
4.5600 KRW |
4.4800 KRW |
4.6500 KRW |
4.6100 KRW |
| 2023-08-24 |
4.5261 KRW |
203,036,216.8061 |
4.5500 KRW |
4.4800 KRW |
4.6000 KRW |
4.5700 KRW |
| 2023-08-23 |
4.4513 KRW |
153,252,381.8616 |
4.4300 KRW |
4.3800 KRW |
4.5400 KRW |
4.5300 KRW |
| 2023-08-22 |
4.4376 KRW |
168,829,380.4708 |
4.5000 KRW |
4.3500 KRW |
4.5200 KRW |
4.4400 KRW |
| 2023-08-21 |
4.4944 KRW |
269,612,369.2409 |
4.5800 KRW |
4.4200 KRW |
4.6300 KRW |
4.5400 KRW |
| 2023-08-20 |
4.5979 KRW |
322,012,891.5576 |
4.5800 KRW |
4.5400 KRW |
4.7000 KRW |
4.6100 KRW |
| 2023-08-19 |
4.5022 KRW |
310,082,667.0570 |
4.4700 KRW |
4.4400 KRW |
4.5900 KRW |
4.5800 KRW |
| 2023-08-18 |
4.3759 KRW |
742,579,784.9280 |
4.3500 KRW |
4.2300 KRW |
4.5300 KRW |
4.4600 KRW |
| 2023-08-17 |
4.4673 KRW |
950,299,065.9506 |
4.5900 KRW |
4.1800 KRW |
4.6600 KRW |
4.3200 KRW |
| 2023-08-16 |
4.7932 KRW |
1,380,756,728.8945 |
5.0400 KRW |
4.5400 KRW |
5.0600 KRW |
4.6000 KRW |
| 2023-08-15 |
5.1986 KRW |
645,261,846.8598 |
5.2900 KRW |
5.0000 KRW |
5.3200 KRW |
5.0400 KRW |
| 2023-08-14 |
5.2636 KRW |
578,892,162.3532 |
5.3200 KRW |
5.2000 KRW |
5.3700 KRW |
5.3200 KRW |
| 2023-08-13 |
5.3464 KRW |
437,610,891.1111 |
5.4100 KRW |
5.2900 KRW |
5.4200 KRW |
5.3300 KRW |
| 2023-08-12 |
5.4072 KRW |
471,090,064.5059 |
5.4800 KRW |
5.3800 KRW |
5.4800 KRW |
5.4400 KRW |
| 2023-08-11 |
5.3790 KRW |
1,097,397,175.7035 |
5.3200 KRW |
5.2600 KRW |
5.4900 KRW |
5.4500 KRW |
| 2023-08-10 |
5.2409 KRW |
577,887,184.8274 |
5.3500 KRW |
5.1800 KRW |
5.3600 KRW |
5.3000 KRW |
| 2023-08-09 |
5.3222 KRW |
685,238,972.8649 |
5.3000 KRW |
5.2500 KRW |
5.4100 KRW |
5.3600 KRW |
| 2023-08-08 |
5.3270 KRW |
1,112,536,116.8947 |
5.2900 KRW |
5.1600 KRW |
5.6000 KRW |
5.3200 KRW |
| 2023-08-07 |
5.2151 KRW |
913,747,278.1169 |
5.3600 KRW |
5.1100 KRW |
5.3700 KRW |
5.2900 KRW |
| 2023-08-06 |
5.4828 KRW |
1,484,385,967.9161 |
5.6400 KRW |
5.2800 KRW |
5.7100 KRW |
5.3900 KRW |
| 2023-08-05 |
5.5931 KRW |
5,649,340,806.4823 |
5.5600 KRW |
5.3500 KRW |
5.8700 KRW |
5.5600 KRW |
| 2023-08-04 |
5.3006 KRW |
5,647,173,687.5519 |
5.1200 KRW |
5.0000 KRW |
5.5900 KRW |
5.5500 KRW |
| 2023-08-03 |
5.0188 KRW |
696,533,154.4319 |
5.0600 KRW |
4.9400 KRW |
5.1200 KRW |
5.1100 KRW |
| 2023-08-02 |
5.0903 KRW |
1,496,158,427.5478 |
5.0000 KRW |
4.9600 KRW |
5.1900 KRW |
5.0700 KRW |
| 2023-08-01 |
4.9364 KRW |
653,222,061.9820 |
4.9900 KRW |
4.8600 KRW |
5.0400 KRW |
4.9800 KRW |
| 2023-07-31 |
4.9965 KRW |
830,026,144.4487 |
5.0300 KRW |
4.9100 KRW |
5.1100 KRW |
4.9700 KRW |
| 2023-07-30 |
5.2271 KRW |
3,932,561,812.9047 |
5.4600 KRW |
4.9000 KRW |
5.4700 KRW |
5.0100 KRW |
| 2023-07-29 |
5.3213 KRW |
8,811,548,464.7878 |
5.0000 KRW |
4.9700 KRW |
5.6300 KRW |
5.4400 KRW |
| 2023-07-28 |
4.9090 KRW |
3,422,587,641.5807 |
4.7500 KRW |
4.7300 KRW |
5.0500 KRW |
4.9900 KRW |
| 2023-07-27 |
4.7586 KRW |
561,117,884.3628 |
4.7800 KRW |
4.7300 KRW |
4.8000 KRW |
4.7500 KRW |
| 2023-07-26 |
4.8995 KRW |
4,094,218,412.4759 |
4.8200 KRW |
4.6900 KRW |
5.1500 KRW |
4.7700 KRW |
| 2023-07-25 |
4.7604 KRW |
1,485,301,369.7251 |
4.7900 KRW |
4.6500 KRW |
4.8500 KRW |
4.8200 KRW |
| 2023-07-24 |
4.9739 KRW |
4,686,412,317.4803 |
5.0300 KRW |
4.6800 KRW |
5.2400 KRW |
4.8200 KRW |
| 2023-07-23 |
5.6894 KRW |
33,988,757,444.9720 |
5.1200 KRW |
4.9800 KRW |
6.3600 KRW |
5.0300 KRW |
| 2023-07-22 |
4.8151 KRW |
1,562,341,087.6825 |
4.7800 KRW |
4.7000 KRW |
4.9600 KRW |
4.9400 KRW |
| 2023-07-21 |
4.7250 KRW |
1,208,307,809.1828 |
4.6600 KRW |
4.6300 KRW |
4.7900 KRW |
4.7800 KRW |