Identifier on UpBit: KRW-TTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-26 |
31.8698 KRW |
8,001,866.3130 TTC |
31.7000 KRW |
30.3000 KRW |
33.5000 KRW |
32.3000 KRW |
| 2019-11-25 |
29.9603 KRW |
10,260,271.1555 TTC |
32.7000 KRW |
28.2000 KRW |
32.7000 KRW |
31.4000 KRW |
| 2019-11-24 |
33.3744 KRW |
2,390,020.6470 TTC |
35.1000 KRW |
31.9000 KRW |
35.1000 KRW |
32.7000 KRW |
| 2019-11-23 |
34.0755 KRW |
1,406,461.4640 TTC |
34.7000 KRW |
33.2000 KRW |
35.8000 KRW |
34.9000 KRW |
| 2019-11-22 |
35.7198 KRW |
11,927,966.6327 TTC |
37.2000 KRW |
33.1000 KRW |
38.2000 KRW |
34.7000 KRW |
| 2019-11-21 |
37.8675 KRW |
5,935,869.7135 TTC |
39.6000 KRW |
36.4000 KRW |
39.6000 KRW |
37.1000 KRW |
| 2019-11-20 |
39.0614 KRW |
6,367,407.6049 TTC |
39.6000 KRW |
38.2000 KRW |
40.6000 KRW |
39.4000 KRW |
| 2019-11-19 |
40.1634 KRW |
10,006,079.3911 TTC |
41.3000 KRW |
38.1000 KRW |
42.3000 KRW |
39.6000 KRW |
| 2019-11-18 |
42.8331 KRW |
19,467,315.7659 TTC |
43.1000 KRW |
41.1000 KRW |
44.7000 KRW |
41.4000 KRW |
| 2019-11-17 |
42.8542 KRW |
8,133,936.6628 TTC |
42.7000 KRW |
41.9000 KRW |
43.7000 KRW |
42.9000 KRW |
| 2019-11-16 |
42.1042 KRW |
2,792,478.9378 TTC |
42.7000 KRW |
41.2000 KRW |
42.9000 KRW |
42.6000 KRW |
| 2019-11-15 |
42.2743 KRW |
12,949,427.6067 TTC |
42.2000 KRW |
40.9000 KRW |
43.9000 KRW |
42.8000 KRW |
| 2019-11-14 |
42.0254 KRW |
8,697,960.1490 TTC |
41.4000 KRW |
40.3000 KRW |
44.2000 KRW |
42.5000 KRW |
| 2019-11-13 |
41.4222 KRW |
2,138,770.1737 TTC |
41.8000 KRW |
41.0000 KRW |
42.1000 KRW |
41.8000 KRW |
| 2019-11-12 |
42.0140 KRW |
8,395,996.4773 TTC |
42.1000 KRW |
40.9000 KRW |
42.9000 KRW |
41.8000 KRW |
| 2019-11-11 |
42.6263 KRW |
5,806,710.4649 TTC |
43.7000 KRW |
41.2000 KRW |
44.2000 KRW |
42.1000 KRW |
| 2019-11-10 |
43.6548 KRW |
13,323,596.3753 TTC |
42.3000 KRW |
41.9000 KRW |
45.0000 KRW |
44.1000 KRW |
| 2019-11-09 |
42.0778 KRW |
1,640,116.0314 TTC |
42.0000 KRW |
41.4000 KRW |
42.9000 KRW |
42.3000 KRW |
| 2019-11-08 |
42.5626 KRW |
5,268,477.0317 TTC |
44.3000 KRW |
40.4000 KRW |
45.3000 KRW |
42.2000 KRW |
| 2019-11-07 |
43.9091 KRW |
7,688,432.4261 TTC |
44.9000 KRW |
42.1000 KRW |
45.4000 KRW |
44.2000 KRW |
| 2019-11-06 |
45.5776 KRW |
12,442,070.7554 TTC |
46.0000 KRW |
44.4000 KRW |
46.9000 KRW |
44.8000 KRW |
| 2019-11-05 |
45.9330 KRW |
10,515,309.1531 TTC |
47.2000 KRW |
44.8000 KRW |
47.6000 KRW |
46.2000 KRW |
| 2019-11-04 |
47.2790 KRW |
22,350,759.6502 TTC |
47.9000 KRW |
46.4000 KRW |
48.4000 KRW |
47.2000 KRW |
| 2019-11-03 |
47.2439 KRW |
37,567,050.9410 TTC |
47.0000 KRW |
45.2000 KRW |
49.6000 KRW |
47.6000 KRW |
| 2019-11-02 |
47.0032 KRW |
38,736,587.8394 TTC |
45.7000 KRW |
45.0000 KRW |
48.4000 KRW |
46.4000 KRW |
| 2019-11-01 |
45.3495 KRW |
22,723,252.6316 TTC |
45.1000 KRW |
43.4000 KRW |
47.8000 KRW |
45.5000 KRW |
| 2019-10-31 |
43.9907 KRW |
15,840,450.3628 TTC |
43.2000 KRW |
42.4000 KRW |
45.7000 KRW |
44.8000 KRW |
| 2019-10-30 |
43.6739 KRW |
6,643,887.9103 TTC |
45.0000 KRW |
42.1000 KRW |
45.8000 KRW |
43.1000 KRW |
| 2019-10-29 |
45.5127 KRW |
10,558,289.8516 TTC |
45.3000 KRW |
44.2000 KRW |
47.3000 KRW |
45.2000 KRW |
| 2019-10-28 |
45.9574 KRW |
37,033,925.4510 TTC |
44.7000 KRW |
42.6000 KRW |
48.4000 KRW |
45.4000 KRW |
| 2019-10-27 |
43.1503 KRW |
16,206,765.3354 TTC |
41.9000 KRW |
41.0000 KRW |
45.9000 KRW |
44.1000 KRW |
| 2019-10-26 |
42.1786 KRW |
14,897,736.1898 TTC |
41.8000 KRW |
39.1000 KRW |
44.8000 KRW |
41.2000 KRW |
| 2019-10-25 |
40.1084 KRW |
9,378,407.0661 TTC |
39.4000 KRW |
38.3000 KRW |
42.8000 KRW |
41.8000 KRW |
| 2019-10-24 |
37.7158 KRW |
5,277,323.7604 TTC |
37.3000 KRW |
35.8000 KRW |
39.7000 KRW |
39.6000 KRW |
| 2019-10-23 |
39.0712 KRW |
7,114,582.7668 TTC |
40.6000 KRW |
36.3000 KRW |
41.5000 KRW |
37.5000 KRW |
| 2019-10-22 |
41.1719 KRW |
2,620,501.5708 TTC |
41.7000 KRW |
40.4000 KRW |
42.0000 KRW |
40.7000 KRW |
| 2019-10-21 |
41.8059 KRW |
2,340,248.8305 TTC |
42.8000 KRW |
41.2000 KRW |
43.0000 KRW |
41.5000 KRW |
| 2019-10-20 |
43.1393 KRW |
1,297,074.9619 TTC |
43.4000 KRW |
42.1000 KRW |
44.5000 KRW |
43.2000 KRW |
| 2019-10-19 |
42.6412 KRW |
1,850,313.4478 TTC |
43.9000 KRW |
41.8000 KRW |
44.5000 KRW |
43.7000 KRW |
| 2019-10-18 |
44.1157 KRW |
1,139,139.2260 TTC |
44.6000 KRW |
43.0000 KRW |
45.4000 KRW |
43.9000 KRW |
| 2019-10-17 |
43.9335 KRW |
1,245,539.7000 TTC |
44.2000 KRW |
43.1000 KRW |
45.0000 KRW |
44.7000 KRW |
| 2019-10-16 |
44.4206 KRW |
1,741,590.4825 TTC |
45.0000 KRW |
43.7000 KRW |
45.1000 KRW |
44.4000 KRW |
| 2019-10-15 |
45.1785 KRW |
2,267,153.4601 TTC |
46.1000 KRW |
44.6000 KRW |
46.7000 KRW |
44.8000 KRW |
| 2019-10-14 |
46.6303 KRW |
2,906,743.8271 TTC |
47.0000 KRW |
45.4000 KRW |
48.5000 KRW |
46.2000 KRW |
| 2019-10-13 |
46.6213 KRW |
5,201,511.6628 TTC |
46.4000 KRW |
44.9000 KRW |
49.4000 KRW |
46.2000 KRW |
| 2019-10-12 |
45.9012 KRW |
1,449,643.7176 TTC |
46.6000 KRW |
45.5000 KRW |
47.1000 KRW |
46.4000 KRW |
| 2019-10-11 |
46.7592 KRW |
2,209,281.4149 TTC |
48.4000 KRW |
45.6000 KRW |
48.6000 KRW |
46.5000 KRW |
| 2019-10-10 |
48.4004 KRW |
3,710,012.2413 TTC |
49.6000 KRW |
47.2000 KRW |
49.9000 KRW |
48.4000 KRW |
| 2019-10-09 |
48.3013 KRW |
4,904,153.2637 TTC |
48.8000 KRW |
47.3000 KRW |
49.4000 KRW |
48.8000 KRW |
| 2019-10-08 |
48.3554 KRW |
4,833,536.0763 TTC |
48.6000 KRW |
47.7000 KRW |
49.7000 KRW |
47.7000 KRW |