Identifier on UpBit: KRW-TTC
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2020-09-22 |
27.9496 KRW |
57,944,435.1622 TTC |
27.4000 KRW |
25.9000 KRW |
29.1000 KRW |
27.8000 KRW |
2020-09-21 |
26.6861 KRW |
22,475,041.0928 TTC |
27.0000 KRW |
24.7000 KRW |
28.1000 KRW |
27.9000 KRW |
2020-09-20 |
26.7442 KRW |
7,645,008.9385 TTC |
26.9000 KRW |
25.9000 KRW |
27.4000 KRW |
26.8000 KRW |
2020-09-19 |
27.2074 KRW |
24,339,728.5661 TTC |
26.4000 KRW |
26.4000 KRW |
28.3000 KRW |
26.8000 KRW |
2020-09-18 |
26.0004 KRW |
16,930,417.0899 TTC |
26.6000 KRW |
25.2000 KRW |
26.8000 KRW |
26.6000 KRW |
2020-09-17 |
26.3561 KRW |
26,191,317.9397 TTC |
27.3000 KRW |
25.5000 KRW |
28.4000 KRW |
26.5000 KRW |
2020-09-16 |
27.3042 KRW |
78,220,922.9993 TTC |
24.6000 KRW |
23.6000 KRW |
29.2000 KRW |
27.2000 KRW |
2020-09-15 |
24.8242 KRW |
11,887,941.2659 TTC |
25.5000 KRW |
23.7000 KRW |
25.5000 KRW |
24.6000 KRW |
2020-09-14 |
25.2828 KRW |
5,184,688.9948 TTC |
25.7000 KRW |
24.8000 KRW |
25.8000 KRW |
25.4000 KRW |
2020-09-13 |
25.7533 KRW |
11,870,138.8645 TTC |
26.8000 KRW |
25.0000 KRW |
26.9000 KRW |
25.4000 KRW |
2020-09-12 |
26.4531 KRW |
11,161,955.1743 TTC |
25.8000 KRW |
25.6000 KRW |
27.0000 KRW |
26.6000 KRW |
2020-09-11 |
25.6666 KRW |
11,502,926.0391 TTC |
26.1000 KRW |
25.3000 KRW |
26.4000 KRW |
25.7000 KRW |
2020-09-10 |
25.3498 KRW |
13,222,176.6001 TTC |
24.9000 KRW |
24.6000 KRW |
26.2000 KRW |
26.0000 KRW |
2020-09-09 |
24.4649 KRW |
10,552,087.5774 TTC |
24.4000 KRW |
23.5000 KRW |
25.3000 KRW |
24.9000 KRW |
2020-09-08 |
24.0089 KRW |
14,206,179.2170 TTC |
24.5000 KRW |
23.3000 KRW |
25.1000 KRW |
24.2000 KRW |
2020-09-07 |
24.0112 KRW |
14,235,726.8384 TTC |
24.9000 KRW |
22.8000 KRW |
25.5000 KRW |
24.2000 KRW |
2020-09-06 |
24.3597 KRW |
16,104,467.1364 TTC |
24.7000 KRW |
23.3000 KRW |
25.5000 KRW |
25.0000 KRW |
2020-09-05 |
25.3342 KRW |
13,669,238.4997 TTC |
26.5000 KRW |
24.2000 KRW |
27.3000 KRW |
24.8000 KRW |
2020-09-04 |
26.5298 KRW |
21,100,719.3479 TTC |
26.1000 KRW |
25.0000 KRW |
27.7000 KRW |
26.5000 KRW |
2020-09-03 |
27.6195 KRW |
26,768,012.5794 TTC |
29.4000 KRW |
25.5000 KRW |
29.9000 KRW |
25.8000 KRW |
2020-09-02 |
29.7812 KRW |
32,391,953.1087 TTC |
30.8000 KRW |
28.6000 KRW |
30.9000 KRW |
29.5000 KRW |
2020-09-01 |
30.9911 KRW |
45,766,400.2144 TTC |
31.8000 KRW |
30.6000 KRW |
32.3000 KRW |
30.8000 KRW |
2020-08-31 |
32.4101 KRW |
157,449,517.0131 TTC |
30.3000 KRW |
30.1000 KRW |
34.1000 KRW |
32.0000 KRW |
2020-08-30 |
30.3484 KRW |
6,716,046.7763 TTC |
30.3000 KRW |
30.1000 KRW |
30.6000 KRW |
30.4000 KRW |
2020-08-29 |
30.2077 KRW |
7,372,388.3398 TTC |
30.3000 KRW |
30.0000 KRW |
30.5000 KRW |
30.3000 KRW |
2020-08-28 |
30.1509 KRW |
9,652,668.9366 TTC |
30.1000 KRW |
29.6000 KRW |
30.7000 KRW |
30.3000 KRW |
2020-08-27 |
30.4873 KRW |
18,431,416.1988 TTC |
31.6000 KRW |
29.4000 KRW |
31.7000 KRW |
30.1000 KRW |
2020-08-26 |
31.0908 KRW |
16,525,452.5551 TTC |
31.1000 KRW |
30.7000 KRW |
31.5000 KRW |
31.5000 KRW |
2020-08-25 |
31.4495 KRW |
24,517,083.2949 TTC |
32.2000 KRW |
30.6000 KRW |
32.7000 KRW |
31.1000 KRW |
2020-08-24 |
31.6547 KRW |
17,196,953.7532 TTC |
31.7000 KRW |
31.2000 KRW |
32.2000 KRW |
32.1000 KRW |
2020-08-23 |
31.4255 KRW |
15,000,179.1962 TTC |
31.8000 KRW |
30.8000 KRW |
32.1000 KRW |
31.8000 KRW |
2020-08-22 |
31.2896 KRW |
18,278,292.0905 TTC |
31.4000 KRW |
30.5000 KRW |
32.2000 KRW |
31.7000 KRW |
2020-08-21 |
31.9461 KRW |
34,061,981.1870 TTC |
32.6000 KRW |
30.8000 KRW |
33.0000 KRW |
31.6000 KRW |
2020-08-20 |
31.6190 KRW |
23,466,267.1399 TTC |
31.8000 KRW |
30.6000 KRW |
33.1000 KRW |
32.7000 KRW |
2020-08-19 |
32.4594 KRW |
58,343,783.7909 TTC |
33.0000 KRW |
31.0000 KRW |
33.7000 KRW |
32.0000 KRW |
2020-08-18 |
33.7116 KRW |
40,052,264.7064 TTC |
33.6000 KRW |
32.0000 KRW |
35.0000 KRW |
33.0000 KRW |
2020-08-17 |
33.2852 KRW |
47,049,849.8331 TTC |
33.2000 KRW |
32.7000 KRW |
33.9000 KRW |
33.7000 KRW |
2020-08-16 |
32.4175 KRW |
19,064,484.0405 TTC |
32.5000 KRW |
31.9000 KRW |
33.4000 KRW |
33.3000 KRW |
2020-08-15 |
32.6575 KRW |
31,685,553.0512 TTC |
33.3000 KRW |
32.1000 KRW |
33.5000 KRW |
32.5000 KRW |
2020-08-14 |
32.3422 KRW |
31,924,038.1543 TTC |
33.1000 KRW |
31.6000 KRW |
33.4000 KRW |
33.1000 KRW |
2020-08-13 |
32.0266 KRW |
28,949,210.3358 TTC |
32.1000 KRW |
31.2000 KRW |
33.4000 KRW |
33.0000 KRW |
2020-08-12 |
31.3891 KRW |
23,371,449.7521 TTC |
31.8000 KRW |
30.4000 KRW |
32.2000 KRW |
32.2000 KRW |
2020-08-11 |
32.9100 KRW |
65,767,685.4622 TTC |
33.3000 KRW |
31.2000 KRW |
34.7000 KRW |
31.8000 KRW |
2020-08-10 |
31.9164 KRW |
38,682,040.5982 TTC |
32.0000 KRW |
31.0000 KRW |
33.4000 KRW |
33.1000 KRW |
2020-08-09 |
31.6451 KRW |
35,486,741.0714 TTC |
31.1000 KRW |
30.8000 KRW |
32.5000 KRW |
32.2000 KRW |
2020-08-08 |
30.4179 KRW |
18,093,708.5132 TTC |
30.2000 KRW |
29.9000 KRW |
31.4000 KRW |
31.2000 KRW |
2020-08-07 |
30.1564 KRW |
25,873,594.8672 TTC |
30.5000 KRW |
29.4000 KRW |
30.7000 KRW |
30.2000 KRW |
2020-08-06 |
30.1297 KRW |
10,159,567.2577 TTC |
30.3000 KRW |
29.6000 KRW |
30.6000 KRW |
30.1000 KRW |
2020-08-05 |
29.9581 KRW |
15,995,317.8506 TTC |
30.2000 KRW |
29.5000 KRW |
30.5000 KRW |
30.3000 KRW |
2020-08-04 |
30.0149 KRW |
25,348,454.3897 TTC |
30.7000 KRW |
29.0000 KRW |
31.1000 KRW |
30.4000 KRW |