Identifier on UpBit: KRW-TTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-15 |
34.6459 KRW |
93,957,788.3911 TTC |
28.7000 KRW |
28.6000 KRW |
39.7000 KRW |
33.6000 KRW |
| 2020-01-14 |
29.9599 KRW |
29,621,679.6406 TTC |
27.2000 KRW |
27.0000 KRW |
32.2000 KRW |
28.9000 KRW |
| 2020-01-13 |
27.1105 KRW |
1,675,676.4014 TTC |
27.2000 KRW |
26.6000 KRW |
27.5000 KRW |
27.4000 KRW |
| 2020-01-12 |
26.8960 KRW |
1,116,131.2197 TTC |
27.0000 KRW |
26.5000 KRW |
27.2000 KRW |
27.2000 KRW |
| 2020-01-11 |
26.7630 KRW |
1,228,565.4869 TTC |
26.8000 KRW |
26.3000 KRW |
27.3000 KRW |
27.0000 KRW |
| 2020-01-10 |
26.6277 KRW |
1,093,967.8184 TTC |
27.1000 KRW |
26.2000 KRW |
27.6000 KRW |
26.9000 KRW |
| 2020-01-09 |
26.8604 KRW |
1,344,104.7686 TTC |
27.1000 KRW |
26.4000 KRW |
27.5000 KRW |
27.1000 KRW |
| 2020-01-08 |
27.2216 KRW |
1,797,200.3100 TTC |
27.8000 KRW |
26.9000 KRW |
27.8000 KRW |
27.1000 KRW |
| 2020-01-07 |
27.5138 KRW |
2,770,040.8492 TTC |
27.5000 KRW |
27.0000 KRW |
28.0000 KRW |
27.6000 KRW |
| 2020-01-06 |
27.4656 KRW |
9,068,107.0805 TTC |
27.1000 KRW |
26.7000 KRW |
28.1000 KRW |
27.5000 KRW |
| 2020-01-05 |
27.0891 KRW |
3,702,921.4393 TTC |
26.7000 KRW |
26.4000 KRW |
27.6000 KRW |
27.0000 KRW |
| 2020-01-04 |
26.7495 KRW |
2,049,422.7736 TTC |
26.9000 KRW |
26.3000 KRW |
27.1000 KRW |
26.6000 KRW |
| 2020-01-03 |
26.1710 KRW |
1,278,401.8061 TTC |
26.1000 KRW |
25.6000 KRW |
26.8000 KRW |
26.6000 KRW |
| 2020-01-02 |
26.3230 KRW |
2,068,865.7217 TTC |
27.1000 KRW |
25.9000 KRW |
27.3000 KRW |
26.0000 KRW |
| 2020-01-01 |
27.1286 KRW |
364,534.5882 TTC |
27.1000 KRW |
26.8000 KRW |
27.3000 KRW |
27.0000 KRW |
| 2019-12-31 |
27.0382 KRW |
1,600,062.3861 TTC |
27.4000 KRW |
26.6000 KRW |
27.6000 KRW |
27.0000 KRW |
| 2019-12-30 |
27.3799 KRW |
1,328,169.3019 TTC |
27.6000 KRW |
27.1000 KRW |
27.7000 KRW |
27.4000 KRW |
| 2019-12-29 |
27.5308 KRW |
3,205,401.2348 TTC |
27.5000 KRW |
27.0000 KRW |
28.4000 KRW |
27.8000 KRW |
| 2019-12-28 |
27.3590 KRW |
963,321.4503 TTC |
27.5000 KRW |
26.9000 KRW |
27.8000 KRW |
27.8000 KRW |
| 2019-12-27 |
27.6597 KRW |
3,011,429.9660 TTC |
28.0000 KRW |
26.8000 KRW |
28.6000 KRW |
27.5000 KRW |
| 2019-12-26 |
28.0585 KRW |
1,745,543.9211 TTC |
28.6000 KRW |
27.5000 KRW |
29.1000 KRW |
27.8000 KRW |
| 2019-12-25 |
28.2935 KRW |
1,054,282.0858 TTC |
28.5000 KRW |
28.0000 KRW |
29.0000 KRW |
28.4000 KRW |
| 2019-12-24 |
28.8084 KRW |
2,769,390.7286 TTC |
28.6000 KRW |
27.8000 KRW |
29.7000 KRW |
28.5000 KRW |
| 2019-12-23 |
28.7090 KRW |
2,548,540.4758 TTC |
29.5000 KRW |
28.2000 KRW |
29.5000 KRW |
28.7000 KRW |
| 2019-12-22 |
29.6035 KRW |
8,236,542.9181 TTC |
28.4000 KRW |
28.2000 KRW |
30.9000 KRW |
29.2000 KRW |
| 2019-12-21 |
28.2571 KRW |
2,309,355.0699 TTC |
28.6000 KRW |
27.8000 KRW |
29.2000 KRW |
28.2000 KRW |
| 2019-12-20 |
28.7473 KRW |
10,014,460.8719 TTC |
27.6000 KRW |
27.4000 KRW |
30.1000 KRW |
28.5000 KRW |
| 2019-12-19 |
27.6407 KRW |
1,590,700.1359 TTC |
28.3000 KRW |
26.9000 KRW |
28.4000 KRW |
27.4000 KRW |
| 2019-12-18 |
27.1540 KRW |
3,286,035.6676 TTC |
27.3000 KRW |
25.8000 KRW |
28.8000 KRW |
28.3000 KRW |
| 2019-12-17 |
27.9693 KRW |
4,177,743.5065 TTC |
29.6000 KRW |
26.9000 KRW |
29.8000 KRW |
27.2000 KRW |
| 2019-12-16 |
30.3380 KRW |
3,269,241.3644 TTC |
31.5000 KRW |
29.0000 KRW |
32.8000 KRW |
29.8000 KRW |
| 2019-12-15 |
31.2653 KRW |
2,353,287.2962 TTC |
31.0000 KRW |
30.1000 KRW |
32.1000 KRW |
31.3000 KRW |
| 2019-12-14 |
32.2868 KRW |
5,698,459.4126 TTC |
33.6000 KRW |
30.3000 KRW |
34.1000 KRW |
31.3000 KRW |
| 2019-12-13 |
34.0486 KRW |
28,466,075.2284 TTC |
30.7000 KRW |
30.1000 KRW |
35.8000 KRW |
33.6000 KRW |
| 2019-12-12 |
30.5566 KRW |
5,712,847.6251 TTC |
32.2000 KRW |
30.1000 KRW |
32.3000 KRW |
30.6000 KRW |
| 2019-12-11 |
31.4410 KRW |
1,498,075.5269 TTC |
32.4000 KRW |
30.9000 KRW |
32.5000 KRW |
32.0000 KRW |
| 2019-12-10 |
32.1039 KRW |
4,551,593.6703 TTC |
34.2000 KRW |
30.9000 KRW |
34.2000 KRW |
32.6000 KRW |
| 2019-12-09 |
34.2690 KRW |
2,725,359.6963 TTC |
35.2000 KRW |
33.1000 KRW |
35.5000 KRW |
34.1000 KRW |
| 2019-12-08 |
34.7735 KRW |
10,071,284.3870 TTC |
34.1000 KRW |
33.1000 KRW |
36.7000 KRW |
35.3000 KRW |
| 2019-12-07 |
33.3134 KRW |
3,472,190.4286 TTC |
33.7000 KRW |
32.2000 KRW |
34.2000 KRW |
33.9000 KRW |
| 2019-12-06 |
32.7049 KRW |
3,513,039.1701 TTC |
32.9000 KRW |
31.9000 KRW |
33.9000 KRW |
33.7000 KRW |
| 2019-12-05 |
33.4774 KRW |
7,025,173.9001 TTC |
36.3000 KRW |
32.6000 KRW |
36.6000 KRW |
33.1000 KRW |
| 2019-12-04 |
36.9594 KRW |
8,116,721.2280 TTC |
38.5000 KRW |
34.5000 KRW |
40.2000 KRW |
36.6000 KRW |
| 2019-12-03 |
37.4513 KRW |
4,069,797.0044 TTC |
38.6000 KRW |
35.4000 KRW |
39.5000 KRW |
38.5000 KRW |
| 2019-12-02 |
39.1572 KRW |
3,512,351.1312 TTC |
40.6000 KRW |
38.2000 KRW |
41.0000 KRW |
38.5000 KRW |
| 2019-12-01 |
40.8996 KRW |
14,403,238.9556 TTC |
39.0000 KRW |
37.4000 KRW |
43.9000 KRW |
40.7000 KRW |
| 2019-11-30 |
38.3834 KRW |
7,882,482.8469 TTC |
40.1000 KRW |
36.9000 KRW |
40.5000 KRW |
39.0000 KRW |
| 2019-11-29 |
42.3945 KRW |
22,664,160.3133 TTC |
45.1000 KRW |
39.2000 KRW |
46.6000 KRW |
40.1000 KRW |
| 2019-11-28 |
44.5003 KRW |
41,830,206.5748 TTC |
41.9000 KRW |
40.1000 KRW |
47.4000 KRW |
44.6000 KRW |
| 2019-11-27 |
37.6653 KRW |
69,219,150.8273 TTC |
32.6000 KRW |
30.4000 KRW |
42.0000 KRW |
41.8000 KRW |