Market [unlinked] / KRW
Identifier on UpBit: KRW-TT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-09 |
4.8483 KRW |
309,046,401.2860 |
4.7600 KRW |
4.7010 KRW |
4.9350 KRW |
4.8990 KRW |
| 2025-02-08 |
4.6951 KRW |
54,264,098.7796 |
4.7010 KRW |
4.6590 KRW |
4.8000 KRW |
4.7850 KRW |
| 2025-02-07 |
4.6835 KRW |
134,849,426.4829 |
4.7280 KRW |
4.5660 KRW |
4.8000 KRW |
4.6900 KRW |
| 2025-02-06 |
4.6691 KRW |
232,682,721.4871 |
4.7230 KRW |
4.5640 KRW |
4.7890 KRW |
4.7240 KRW |
| 2025-02-05 |
4.9514 KRW |
916,212,549.7983 |
4.7360 KRW |
4.7020 KRW |
5.1490 KRW |
4.7180 KRW |
| 2025-02-04 |
4.8529 KRW |
235,871,779.2276 |
5.0250 KRW |
4.6500 KRW |
5.1300 KRW |
4.7510 KRW |
| 2025-02-03 |
4.7182 KRW |
552,258,987.7787 |
5.0320 KRW |
4.4010 KRW |
5.1420 KRW |
5.0990 KRW |
| 2025-02-02 |
5.1507 KRW |
804,106,641.0526 |
5.2670 KRW |
4.8000 KRW |
5.3810 KRW |
4.8490 KRW |
| 2025-02-01 |
5.3430 KRW |
266,372,174.5276 |
5.4070 KRW |
5.2500 KRW |
5.4140 KRW |
5.2850 KRW |
| 2025-01-31 |
5.3397 KRW |
439,633,052.6315 |
5.3950 KRW |
5.2800 KRW |
5.4250 KRW |
5.3840 KRW |
| 2025-01-30 |
5.3810 KRW |
316,505,350.0375 |
5.4010 KRW |
5.3060 KRW |
5.4450 KRW |
5.3920 KRW |
| 2025-01-29 |
5.6613 KRW |
3,464,386,424.4046 |
5.3370 KRW |
5.3010 KRW |
5.9840 KRW |
5.4190 KRW |
| 2025-01-28 |
5.4247 KRW |
209,844,474.3816 |
5.4510 KRW |
5.3350 KRW |
5.5340 KRW |
5.3570 KRW |
| 2025-01-27 |
5.4945 KRW |
462,555,722.5088 |
5.7750 KRW |
5.3140 KRW |
5.7940 KRW |
5.4770 KRW |
| 2025-01-26 |
5.7381 KRW |
1,555,238,123.5167 |
5.5250 KRW |
5.4350 KRW |
5.9390 KRW |
5.8240 KRW |
| 2025-01-25 |
5.4634 KRW |
943,631,620.2329 |
5.2830 KRW |
5.2690 KRW |
5.6110 KRW |
5.4960 KRW |
| 2025-01-24 |
5.2191 KRW |
236,953,898.6799 |
5.2800 KRW |
5.0800 KRW |
5.3520 KRW |
5.2990 KRW |
| 2025-01-23 |
5.2568 KRW |
364,801,674.1721 |
5.4000 KRW |
5.1500 KRW |
5.4260 KRW |
5.2680 KRW |
| 2025-01-22 |
5.5189 KRW |
1,077,661,451.9328 |
5.3900 KRW |
5.3010 KRW |
5.6780 KRW |
5.3830 KRW |
| 2025-01-21 |
5.3429 KRW |
320,077,087.0221 |
5.4030 KRW |
5.2660 KRW |
5.4160 KRW |
5.3580 KRW |
| 2025-01-20 |
5.4444 KRW |
959,121,289.3002 |
5.4070 KRW |
5.2620 KRW |
5.6620 KRW |
5.3860 KRW |
| 2025-01-19 |
5.5512 KRW |
796,527,437.8270 |
5.6510 KRW |
5.2500 KRW |
5.8420 KRW |
5.3840 KRW |
| 2025-01-18 |
5.7656 KRW |
554,991,914.0332 |
5.9150 KRW |
5.6200 KRW |
5.9150 KRW |
5.6790 KRW |
| 2025-01-17 |
5.8534 KRW |
715,638,219.1926 |
5.8050 KRW |
5.7950 KRW |
5.9300 KRW |
5.8890 KRW |
| 2025-01-16 |
5.8745 KRW |
928,448,454.0816 |
6.1000 KRW |
5.6960 KRW |
6.1390 KRW |
5.8170 KRW |
| 2025-01-15 |
6.2479 KRW |
3,775,576,741.7606 |
6.0200 KRW |
5.8190 KRW |
6.5900 KRW |
6.0310 KRW |
| 2025-01-14 |
5.9781 KRW |
1,531,235,685.4700 |
5.7630 KRW |
5.6000 KRW |
6.1820 KRW |
6.0170 KRW |
| 2025-01-13 |
5.7782 KRW |
1,344,192,943.8511 |
6.2440 KRW |
5.4880 KRW |
6.2520 KRW |
5.7860 KRW |
| 2025-01-12 |
6.2628 KRW |
1,456,484,765.5626 |
6.6000 KRW |
6.1030 KRW |
6.6290 KRW |
6.1780 KRW |
| 2025-01-11 |
6.6254 KRW |
2,533,190,386.4448 |
7.0160 KRW |
6.4270 KRW |
7.0160 KRW |
6.5480 KRW |
| 2025-01-10 |
7.7332 KRW |
34,044,526,934.2400 |
6.8050 KRW |
6.0400 KRW |
9.4370 KRW |
6.9480 KRW |
| 2025-01-09 |
6.5441 KRW |
10,811,754,848.6230 |
5.8160 KRW |
5.6300 KRW |
7.0720 KRW |
6.2760 KRW |
| 2025-01-08 |
5.7282 KRW |
2,985,925,441.6993 |
5.4080 KRW |
5.2040 KRW |
6.2500 KRW |
5.6410 KRW |
| 2025-01-07 |
5.6527 KRW |
437,953,699.4136 |
5.8210 KRW |
5.3900 KRW |
5.9200 KRW |
5.4000 KRW |
| 2025-01-06 |
5.7371 KRW |
655,689,390.9843 |
5.5990 KRW |
5.5730 KRW |
5.8300 KRW |
5.7810 KRW |
| 2025-01-05 |
5.5466 KRW |
375,732,743.4939 |
5.4450 KRW |
5.4130 KRW |
5.6570 KRW |
5.6040 KRW |
| 2025-01-04 |
5.4286 KRW |
228,977,527.7863 |
5.4250 KRW |
5.3310 KRW |
5.4960 KRW |
5.4520 KRW |
| 2025-01-03 |
5.3608 KRW |
447,812,707.3944 |
5.2920 KRW |
5.2530 KRW |
5.4500 KRW |
5.4490 KRW |
| 2025-01-02 |
5.2704 KRW |
146,273,497.7907 |
5.2860 KRW |
5.2150 KRW |
5.3400 KRW |
5.3370 KRW |
| 2025-01-01 |
5.2451 KRW |
127,163,452.0638 |
5.3070 KRW |
5.1700 KRW |
5.3310 KRW |
5.2840 KRW |
| 2024-12-31 |
5.2281 KRW |
204,934,578.0677 |
5.3230 KRW |
5.1350 KRW |
5.3500 KRW |
5.2380 KRW |
| 2024-12-30 |
5.4839 KRW |
706,473,330.3516 |
5.4330 KRW |
5.2000 KRW |
5.6320 KRW |
5.3180 KRW |
| 2024-12-29 |
5.4707 KRW |
250,579,124.2090 |
5.5250 KRW |
5.3790 KRW |
5.5850 KRW |
5.3970 KRW |
| 2024-12-28 |
5.4167 KRW |
241,203,575.0375 |
5.3200 KRW |
5.3200 KRW |
5.5150 KRW |
5.4500 KRW |
| 2024-12-27 |
5.3104 KRW |
187,152,310.0812 |
5.2320 KRW |
5.2010 KRW |
5.4150 KRW |
5.3400 KRW |
| 2024-12-26 |
5.3047 KRW |
214,520,475.4061 |
5.4980 KRW |
5.1800 KRW |
5.5230 KRW |
5.2880 KRW |
| 2024-12-25 |
5.5197 KRW |
273,060,140.7824 |
5.6310 KRW |
5.4500 KRW |
5.6410 KRW |
5.4760 KRW |
| 2024-12-24 |
5.5673 KRW |
267,698,252.6340 |
5.5840 KRW |
5.4420 KRW |
5.6800 KRW |
5.6060 KRW |
| 2024-12-23 |
5.5065 KRW |
567,683,850.9995 |
5.4550 KRW |
5.2950 KRW |
5.6660 KRW |
5.5650 KRW |
| 2024-12-22 |
5.5053 KRW |
648,651,622.3292 |
5.2640 KRW |
5.2210 KRW |
5.7200 KRW |
5.4590 KRW |