Identifier on UpBit: KRW-TTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-05 |
56.6375 KRW |
34,384,346.7678 TTC |
56.9000 KRW |
54.2000 KRW |
59.8000 KRW |
55.5000 KRW |
| 2020-03-04 |
52.3700 KRW |
38,871,455.3527 TTC |
52.0000 KRW |
48.0000 KRW |
55.9000 KRW |
55.8000 KRW |
| 2020-03-03 |
52.4616 KRW |
33,580,883.7282 TTC |
51.0000 KRW |
49.4000 KRW |
54.7000 KRW |
51.7000 KRW |
| 2020-03-02 |
50.6858 KRW |
73,166,394.3017 TTC |
48.8000 KRW |
45.0000 KRW |
54.5000 KRW |
51.3000 KRW |
| 2020-03-01 |
51.2513 KRW |
108,541,977.2839 TTC |
56.7000 KRW |
47.9000 KRW |
61.9000 KRW |
48.8000 KRW |
| 2020-02-29 |
59.5829 KRW |
372,282,346.9437 TTC |
44.0000 KRW |
41.8000 KRW |
72.0000 KRW |
55.6000 KRW |
| 2020-02-28 |
42.9769 KRW |
31,041,928.4174 TTC |
41.3000 KRW |
37.9000 KRW |
47.0000 KRW |
42.7000 KRW |
| 2020-02-27 |
39.2861 KRW |
14,246,165.6811 TTC |
36.6000 KRW |
34.0000 KRW |
42.7000 KRW |
40.5000 KRW |
| 2020-02-26 |
38.1771 KRW |
9,907,355.0468 TTC |
42.3000 KRW |
35.5000 KRW |
42.5000 KRW |
36.4000 KRW |
| 2020-02-25 |
42.3677 KRW |
8,247,427.9144 TTC |
45.0000 KRW |
40.4000 KRW |
46.6000 KRW |
41.3000 KRW |
| 2020-02-24 |
45.2406 KRW |
5,283,403.2246 TTC |
48.0000 KRW |
43.9000 KRW |
48.0000 KRW |
44.9000 KRW |
| 2020-02-23 |
46.9950 KRW |
9,929,165.3049 TTC |
44.2000 KRW |
43.7000 KRW |
49.3000 KRW |
47.7000 KRW |
| 2020-02-22 |
43.9910 KRW |
4,253,965.3775 TTC |
47.4000 KRW |
42.1000 KRW |
47.4000 KRW |
44.1000 KRW |
| 2020-02-21 |
46.8981 KRW |
12,575,352.7844 TTC |
51.0000 KRW |
44.2000 KRW |
52.9000 KRW |
46.7000 KRW |
| 2020-02-20 |
52.6860 KRW |
15,369,273.5100 TTC |
55.8000 KRW |
48.7000 KRW |
56.7000 KRW |
50.8000 KRW |
| 2020-02-19 |
58.3345 KRW |
16,884,253.3993 TTC |
61.8000 KRW |
54.1000 KRW |
62.2000 KRW |
55.9000 KRW |
| 2020-02-18 |
60.4996 KRW |
33,782,115.8912 TTC |
61.8000 KRW |
57.3000 KRW |
65.8000 KRW |
62.0000 KRW |
| 2020-02-17 |
58.5116 KRW |
167,153,306.4147 TTC |
55.5000 KRW |
49.1000 KRW |
66.7000 KRW |
61.6000 KRW |
| 2020-02-16 |
55.2035 KRW |
58,743,054.5357 TTC |
52.8000 KRW |
49.1000 KRW |
60.8000 KRW |
55.0000 KRW |
| 2020-02-15 |
55.7532 KRW |
48,099,380.8875 TTC |
56.5000 KRW |
51.0000 KRW |
60.1000 KRW |
53.1000 KRW |
| 2020-02-14 |
56.3915 KRW |
62,819,233.2459 TTC |
60.0000 KRW |
52.2000 KRW |
64.7000 KRW |
55.2000 KRW |
| 2020-02-13 |
89.5462 KRW |
429,760,928.3845 TTC |
69.5000 KRW |
54.3000 KRW |
131.0000 KRW |
60.0000 KRW |
| 2020-02-12 |
64.7027 KRW |
559,971,289.2357 TTC |
43.4000 KRW |
42.7000 KRW |
96.0000 KRW |
71.7000 KRW |
| 2020-02-11 |
43.1893 KRW |
62,530,587.8900 TTC |
40.2000 KRW |
39.8000 KRW |
46.6000 KRW |
43.4000 KRW |
| 2020-02-10 |
39.9851 KRW |
7,020,623.2747 TTC |
41.5000 KRW |
38.6000 KRW |
41.5000 KRW |
40.5000 KRW |
| 2020-02-09 |
41.3615 KRW |
4,713,817.5748 TTC |
41.4000 KRW |
40.4000 KRW |
41.9000 KRW |
41.5000 KRW |
| 2020-02-08 |
40.9044 KRW |
8,844,079.6923 TTC |
42.6000 KRW |
39.7000 KRW |
42.9000 KRW |
41.4000 KRW |
| 2020-02-07 |
42.2528 KRW |
10,987,533.6467 TTC |
43.2000 KRW |
41.7000 KRW |
43.2000 KRW |
42.5000 KRW |
| 2020-02-06 |
43.5856 KRW |
65,467,510.8737 TTC |
41.4000 KRW |
41.2000 KRW |
46.0000 KRW |
43.0000 KRW |
| 2020-02-05 |
41.5151 KRW |
36,762,749.8259 TTC |
41.1000 KRW |
37.8000 KRW |
44.0000 KRW |
41.4000 KRW |
| 2020-02-04 |
39.4037 KRW |
34,198,420.2733 TTC |
38.7000 KRW |
37.9000 KRW |
41.0000 KRW |
40.7000 KRW |
| 2020-02-03 |
37.9207 KRW |
8,838,415.5147 TTC |
38.1000 KRW |
37.3000 KRW |
38.5000 KRW |
38.3000 KRW |
| 2020-02-02 |
37.5379 KRW |
6,072,330.6647 TTC |
37.9000 KRW |
37.0000 KRW |
38.5000 KRW |
38.5000 KRW |
| 2020-02-01 |
37.1012 KRW |
7,366,651.3387 TTC |
37.1000 KRW |
36.4000 KRW |
38.0000 KRW |
37.8000 KRW |
| 2020-01-31 |
37.1759 KRW |
9,458,893.5071 TTC |
38.2000 KRW |
35.7000 KRW |
38.5000 KRW |
37.4000 KRW |
| 2020-01-30 |
36.8939 KRW |
17,091,833.6134 TTC |
35.7000 KRW |
34.7000 KRW |
38.7000 KRW |
38.1000 KRW |
| 2020-01-29 |
35.6080 KRW |
8,416,498.0538 TTC |
35.8000 KRW |
35.0000 KRW |
36.5000 KRW |
35.8000 KRW |
| 2020-01-28 |
35.2008 KRW |
18,904,368.6288 TTC |
34.7000 KRW |
33.8000 KRW |
36.2000 KRW |
35.7000 KRW |
| 2020-01-27 |
34.4674 KRW |
7,655,198.4715 TTC |
34.8000 KRW |
33.4000 KRW |
35.3000 KRW |
34.2000 KRW |
| 2020-01-26 |
34.6497 KRW |
4,944,717.9042 TTC |
34.9000 KRW |
33.9000 KRW |
35.5000 KRW |
34.5000 KRW |
| 2020-01-25 |
34.5871 KRW |
3,198,067.0501 TTC |
35.9000 KRW |
34.0000 KRW |
35.9000 KRW |
35.0000 KRW |
| 2020-01-24 |
34.6486 KRW |
4,728,668.5354 TTC |
35.6000 KRW |
33.7000 KRW |
36.0000 KRW |
35.4000 KRW |
| 2020-01-23 |
35.9733 KRW |
34,144,313.0431 TTC |
34.5000 KRW |
33.2000 KRW |
38.7000 KRW |
35.4000 KRW |
| 2020-01-22 |
34.3248 KRW |
24,342,727.4253 TTC |
33.6000 KRW |
32.8000 KRW |
35.4000 KRW |
34.5000 KRW |
| 2020-01-21 |
33.8416 KRW |
40,753,477.7996 TTC |
30.7000 KRW |
30.4000 KRW |
36.0000 KRW |
33.8000 KRW |
| 2020-01-20 |
30.8770 KRW |
6,345,146.6808 TTC |
31.0000 KRW |
29.3000 KRW |
32.2000 KRW |
30.5000 KRW |
| 2020-01-19 |
32.0346 KRW |
7,940,220.7214 TTC |
32.7000 KRW |
30.3000 KRW |
33.7000 KRW |
31.0000 KRW |
| 2020-01-18 |
33.0089 KRW |
6,278,250.4827 TTC |
33.9000 KRW |
32.2000 KRW |
34.0000 KRW |
32.9000 KRW |
| 2020-01-17 |
34.5508 KRW |
34,672,932.6111 TTC |
34.2000 KRW |
32.5000 KRW |
36.5000 KRW |
34.0000 KRW |
| 2020-01-16 |
33.1100 KRW |
26,134,418.0659 TTC |
33.3000 KRW |
30.9000 KRW |
35.9000 KRW |
34.0000 KRW |