Identifier on UpBit: KRW-TTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-25 |
25.0509 KRW |
11,772,365.3486 TTC |
24.8000 KRW |
24.6000 KRW |
25.5000 KRW |
25.3000 KRW |
| 2020-04-24 |
24.6027 KRW |
10,972,696.3916 TTC |
24.5000 KRW |
24.1000 KRW |
24.9000 KRW |
24.8000 KRW |
| 2020-04-23 |
24.2396 KRW |
13,242,751.4954 TTC |
24.2000 KRW |
23.8000 KRW |
24.8000 KRW |
24.6000 KRW |
| 2020-04-22 |
23.6897 KRW |
8,754,277.3279 TTC |
23.6000 KRW |
23.2000 KRW |
24.4000 KRW |
24.2000 KRW |
| 2020-04-21 |
23.4445 KRW |
17,057,706.1481 TTC |
24.4000 KRW |
22.7000 KRW |
24.6000 KRW |
23.6000 KRW |
| 2020-04-20 |
24.9574 KRW |
22,183,505.5516 TTC |
25.4000 KRW |
23.9000 KRW |
25.8000 KRW |
24.4000 KRW |
| 2020-04-19 |
25.4195 KRW |
11,601,876.5214 TTC |
25.7000 KRW |
24.9000 KRW |
26.1000 KRW |
25.4000 KRW |
| 2020-04-18 |
25.5878 KRW |
11,517,307.2419 TTC |
25.1000 KRW |
25.0000 KRW |
26.1000 KRW |
25.7000 KRW |
| 2020-04-17 |
25.0801 KRW |
10,426,337.3582 TTC |
25.6000 KRW |
24.6000 KRW |
25.7000 KRW |
25.0000 KRW |
| 2020-04-16 |
25.0901 KRW |
27,960,506.4530 TTC |
25.7000 KRW |
23.5000 KRW |
26.0000 KRW |
25.7000 KRW |
| 2020-04-15 |
26.3345 KRW |
14,156,151.1336 TTC |
26.7000 KRW |
25.7000 KRW |
26.9000 KRW |
25.7000 KRW |
| 2020-04-14 |
26.4278 KRW |
23,156,634.3056 TTC |
26.6000 KRW |
26.0000 KRW |
27.3000 KRW |
26.6000 KRW |
| 2020-04-13 |
26.5275 KRW |
25,404,287.4187 TTC |
27.7000 KRW |
25.9000 KRW |
27.7000 KRW |
26.7000 KRW |
| 2020-04-12 |
27.5485 KRW |
15,493,619.2641 TTC |
27.7000 KRW |
27.2000 KRW |
28.2000 KRW |
27.7000 KRW |
| 2020-04-11 |
27.5037 KRW |
39,262,237.2754 TTC |
26.4000 KRW |
26.3000 KRW |
28.3000 KRW |
27.6000 KRW |
| 2020-04-10 |
26.7758 KRW |
32,951,114.7817 TTC |
28.4000 KRW |
25.7000 KRW |
28.7000 KRW |
26.5000 KRW |
| 2020-04-09 |
28.1848 KRW |
24,638,626.2529 TTC |
28.4000 KRW |
27.5000 KRW |
28.8000 KRW |
28.6000 KRW |
| 2020-04-08 |
27.7903 KRW |
61,055,243.4778 TTC |
26.1000 KRW |
25.9000 KRW |
29.0000 KRW |
28.0000 KRW |
| 2020-04-07 |
26.3212 KRW |
29,000,794.6189 TTC |
26.4000 KRW |
25.7000 KRW |
26.9000 KRW |
26.1000 KRW |
| 2020-04-06 |
25.9407 KRW |
19,802,950.1374 TTC |
25.4000 KRW |
25.1000 KRW |
26.6000 KRW |
26.5000 KRW |
| 2020-04-05 |
25.1928 KRW |
10,469,398.6773 TTC |
25.4000 KRW |
25.0000 KRW |
25.7000 KRW |
25.2000 KRW |
| 2020-04-04 |
25.2818 KRW |
12,048,493.1882 TTC |
25.8000 KRW |
24.9000 KRW |
25.9000 KRW |
25.4000 KRW |
| 2020-04-03 |
25.9131 KRW |
18,902,549.3757 TTC |
25.9000 KRW |
25.2000 KRW |
26.6000 KRW |
25.9000 KRW |
| 2020-04-02 |
25.7007 KRW |
11,251,348.1393 TTC |
26.0000 KRW |
25.0000 KRW |
26.4000 KRW |
25.9000 KRW |
| 2020-04-01 |
25.5108 KRW |
17,959,954.5542 TTC |
26.4000 KRW |
24.6000 KRW |
27.0000 KRW |
26.3000 KRW |
| 2020-03-31 |
25.9142 KRW |
34,263,936.3429 TTC |
26.3000 KRW |
24.8000 KRW |
26.7000 KRW |
26.4000 KRW |
| 2020-03-30 |
25.1612 KRW |
52,044,754.6840 TTC |
24.5000 KRW |
23.8000 KRW |
26.6000 KRW |
26.1000 KRW |
| 2020-03-29 |
24.7989 KRW |
22,204,421.0250 TTC |
25.4000 KRW |
23.8000 KRW |
25.6000 KRW |
24.0000 KRW |
| 2020-03-28 |
25.3995 KRW |
30,550,159.5971 TTC |
26.7000 KRW |
24.4000 KRW |
26.9000 KRW |
25.4000 KRW |
| 2020-03-27 |
27.4810 KRW |
22,128,790.2834 TTC |
28.0000 KRW |
26.7000 KRW |
28.2000 KRW |
27.3000 KRW |
| 2020-03-26 |
27.9006 KRW |
56,556,938.4721 TTC |
27.2000 KRW |
26.3000 KRW |
29.9000 KRW |
27.9000 KRW |
| 2020-03-25 |
27.0825 KRW |
19,071,044.4645 TTC |
27.9000 KRW |
26.3000 KRW |
28.8000 KRW |
27.4000 KRW |
| 2020-03-24 |
27.2312 KRW |
33,680,308.5486 TTC |
27.9000 KRW |
25.9000 KRW |
28.4000 KRW |
27.9000 KRW |
| 2020-03-23 |
26.8846 KRW |
42,498,063.8561 TTC |
27.0000 KRW |
24.9000 KRW |
28.6000 KRW |
27.8000 KRW |
| 2020-03-22 |
29.1803 KRW |
31,687,706.8176 TTC |
30.3000 KRW |
27.2000 KRW |
31.2000 KRW |
28.0000 KRW |
| 2020-03-21 |
29.8094 KRW |
46,888,983.1702 TTC |
30.6000 KRW |
28.3000 KRW |
31.5000 KRW |
30.3000 KRW |
| 2020-03-20 |
31.1676 KRW |
86,838,269.2404 TTC |
30.6000 KRW |
28.4000 KRW |
33.0000 KRW |
29.8000 KRW |
| 2020-03-19 |
29.4048 KRW |
94,195,168.5828 TTC |
28.5000 KRW |
27.1000 KRW |
31.6000 KRW |
30.6000 KRW |
| 2020-03-18 |
28.1925 KRW |
71,387,693.8270 TTC |
29.9000 KRW |
25.7000 KRW |
31.5000 KRW |
28.2000 KRW |
| 2020-03-17 |
29.2267 KRW |
255,040,755.0852 TTC |
26.0000 KRW |
26.0000 KRW |
34.7000 KRW |
29.7000 KRW |
| 2020-03-16 |
27.3255 KRW |
55,242,940.7526 TTC |
30.0000 KRW |
21.8000 KRW |
32.9000 KRW |
25.3000 KRW |
| 2020-03-15 |
28.6784 KRW |
42,979,593.7608 TTC |
27.3000 KRW |
26.0000 KRW |
32.8000 KRW |
28.2000 KRW |
| 2020-03-14 |
25.2668 KRW |
98,836,437.2472 TTC |
23.8000 KRW |
22.0000 KRW |
30.6000 KRW |
27.0000 KRW |
| 2020-03-13 |
22.5837 KRW |
65,767,398.7729 TTC |
21.6000 KRW |
16.9000 KRW |
25.9000 KRW |
24.0000 KRW |
| 2020-03-12 |
27.9253 KRW |
19,085,192.5246 TTC |
35.1000 KRW |
22.5000 KRW |
35.6000 KRW |
22.7000 KRW |
| 2020-03-11 |
37.2887 KRW |
14,781,473.6659 TTC |
39.1000 KRW |
32.1000 KRW |
40.8000 KRW |
34.1000 KRW |
| 2020-03-10 |
39.5852 KRW |
5,812,550.1491 TTC |
41.4000 KRW |
38.2000 KRW |
41.4000 KRW |
39.0000 KRW |
| 2020-03-09 |
39.8051 KRW |
8,856,700.9119 TTC |
38.4000 KRW |
36.0000 KRW |
43.3000 KRW |
39.4000 KRW |
| 2020-03-08 |
40.7623 KRW |
8,433,591.5389 TTC |
44.0000 KRW |
37.4000 KRW |
44.9000 KRW |
38.6000 KRW |
| 2020-03-06 |
49.6665 KRW |
24,303,620.6743 TTC |
55.9000 KRW |
47.2000 KRW |
55.9000 KRW |
47.8000 KRW |