Identifier on UpBit: KRW-TTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-07 |
48.0175 KRW |
6,235,784.3587 TTC |
49.1000 KRW |
46.0000 KRW |
50.7000 KRW |
48.9000 KRW |
| 2019-10-06 |
51.1761 KRW |
8,805,853.4682 TTC |
51.1000 KRW |
48.0000 KRW |
53.5000 KRW |
49.3000 KRW |
| 2019-10-05 |
50.3413 KRW |
4,308,244.9049 TTC |
50.8000 KRW |
49.2000 KRW |
51.7000 KRW |
51.3000 KRW |
| 2019-10-04 |
49.6663 KRW |
5,425,783.8570 TTC |
50.2000 KRW |
48.5000 KRW |
51.3000 KRW |
50.2000 KRW |
| 2019-10-03 |
49.7513 KRW |
8,341,033.7555 TTC |
50.4000 KRW |
48.1000 KRW |
52.1000 KRW |
50.1000 KRW |
| 2019-10-02 |
50.5500 KRW |
15,148,788.9576 TTC |
50.1000 KRW |
48.2000 KRW |
53.5000 KRW |
50.4000 KRW |
| 2019-10-01 |
51.8113 KRW |
26,192,917.2840 TTC |
49.2000 KRW |
48.8000 KRW |
55.0000 KRW |
51.1000 KRW |
| 2019-09-30 |
47.6856 KRW |
15,579,648.4306 TTC |
46.5000 KRW |
45.0000 KRW |
49.6000 KRW |
49.0000 KRW |
| 2019-09-29 |
47.1486 KRW |
6,432,451.8204 TTC |
46.4000 KRW |
45.2000 KRW |
49.2000 KRW |
46.6000 KRW |
| 2019-09-28 |
45.5955 KRW |
3,745,633.9067 TTC |
45.2000 KRW |
43.7000 KRW |
47.2000 KRW |
46.4000 KRW |
| 2019-09-27 |
43.8609 KRW |
7,636,383.0892 TTC |
46.5000 KRW |
41.9000 KRW |
46.9000 KRW |
45.1000 KRW |
| 2019-09-26 |
46.3821 KRW |
12,739,282.9221 TTC |
45.5000 KRW |
41.8000 KRW |
49.7000 KRW |
46.1000 KRW |
| 2019-09-25 |
41.9650 KRW |
14,645,602.2369 TTC |
42.2000 KRW |
39.3000 KRW |
47.7000 KRW |
44.2000 KRW |
| 2019-09-24 |
48.5899 KRW |
6,197,855.3338 TTC |
48.8000 KRW |
42.3000 KRW |
53.4000 KRW |
42.3000 KRW |
| 2019-09-23 |
50.5896 KRW |
4,350,121.9108 TTC |
53.5000 KRW |
48.2000 KRW |
53.5000 KRW |
48.8000 KRW |
| 2019-09-22 |
53.5995 KRW |
1,297,253.4529 TTC |
54.9000 KRW |
52.9000 KRW |
54.9000 KRW |
53.4000 KRW |
| 2019-09-21 |
54.5194 KRW |
8,909,609.6615 TTC |
54.6000 KRW |
53.1000 KRW |
56.5000 KRW |
54.9000 KRW |
| 2019-09-20 |
54.5495 KRW |
4,791,755.8794 TTC |
55.2000 KRW |
52.6000 KRW |
55.7000 KRW |
54.7000 KRW |
| 2019-09-19 |
55.5625 KRW |
3,793,820.1107 TTC |
57.6000 KRW |
54.5000 KRW |
57.8000 KRW |
55.5000 KRW |
| 2019-09-18 |
56.8646 KRW |
9,417,126.9860 TTC |
56.3000 KRW |
55.5000 KRW |
61.4000 KRW |
57.5000 KRW |
| 2019-09-17 |
55.5968 KRW |
7,764,997.8523 TTC |
59.2000 KRW |
54.0000 KRW |
59.2000 KRW |
56.6000 KRW |
| 2019-09-16 |
61.1963 KRW |
30,418,288.5310 TTC |
59.7000 KRW |
57.6000 KRW |
63.0000 KRW |
58.9000 KRW |
| 2019-09-15 |
59.9427 KRW |
3,599,691.2960 TTC |
61.5000 KRW |
58.9000 KRW |
61.5000 KRW |
59.5000 KRW |
| 2019-09-14 |
61.1126 KRW |
1,343,134.1653 TTC |
61.8000 KRW |
60.6000 KRW |
62.0000 KRW |
61.0000 KRW |
| 2019-09-13 |
62.0186 KRW |
1,021,821.8871 TTC |
62.7000 KRW |
60.8000 KRW |
63.0000 KRW |
61.7000 KRW |
| 2019-09-12 |
63.9360 KRW |
9,587,128.0311 TTC |
61.1000 KRW |
59.9000 KRW |
67.1000 KRW |
63.1000 KRW |
| 2019-09-11 |
60.7430 KRW |
5,264,007.6879 TTC |
63.0000 KRW |
59.7000 KRW |
63.2000 KRW |
60.9000 KRW |
| 2019-09-10 |
63.2516 KRW |
4,060,515.7050 TTC |
64.6000 KRW |
62.1000 KRW |
64.7000 KRW |
63.2000 KRW |
| 2019-09-09 |
65.0757 KRW |
13,275,238.0034 TTC |
68.3000 KRW |
62.1000 KRW |
68.3000 KRW |
64.6000 KRW |
| 2019-09-08 |
69.0456 KRW |
45,515,022.7467 TTC |
68.6000 KRW |
67.5000 KRW |
70.8000 KRW |
68.1000 KRW |
| 2019-09-07 |
68.7328 KRW |
25,688,387.0725 TTC |
66.6000 KRW |
66.6000 KRW |
69.9000 KRW |
68.7000 KRW |
| 2019-09-06 |
67.6174 KRW |
9,506,025.0397 TTC |
70.0000 KRW |
66.2000 KRW |
70.3000 KRW |
66.2000 KRW |
| 2019-09-05 |
70.4027 KRW |
16,214,739.6017 TTC |
73.8000 KRW |
69.0000 KRW |
73.9000 KRW |
69.9000 KRW |
| 2019-09-04 |
72.3736 KRW |
116,277,427.8542 TTC |
69.3000 KRW |
69.1000 KRW |
74.5000 KRW |
73.4000 KRW |
| 2019-09-03 |
68.5651 KRW |
8,572,329.9211 TTC |
68.8000 KRW |
67.0000 KRW |
70.0000 KRW |
68.8000 KRW |
| 2019-09-02 |
68.8242 KRW |
12,578,264.0172 TTC |
70.9000 KRW |
66.8000 KRW |
71.4000 KRW |
68.3000 KRW |
| 2019-09-01 |
70.5231 KRW |
10,833,624.0626 TTC |
72.5000 KRW |
68.7000 KRW |
72.6000 KRW |
70.0000 KRW |
| 2019-08-31 |
72.3812 KRW |
17,632,995.5102 TTC |
74.0000 KRW |
71.1000 KRW |
74.8000 KRW |
72.0000 KRW |
| 2019-08-30 |
71.6984 KRW |
45,134,946.1829 TTC |
73.7000 KRW |
69.1000 KRW |
76.4000 KRW |
72.5000 KRW |
| 2019-08-29 |
72.6921 KRW |
132,572,584.4921 TTC |
73.9000 KRW |
66.6000 KRW |
76.3000 KRW |
70.4000 KRW |
| 2019-08-28 |
78.6661 KRW |
230,621,256.2949 TTC |
77.8000 KRW |
72.0000 KRW |
85.2000 KRW |
73.9000 KRW |
| 2019-08-27 |
71.2943 KRW |
29,225,328.8502 TTC |
69.3000 KRW |
67.8000 KRW |
76.6000 KRW |
74.7000 KRW |
| 2019-08-26 |
70.7097 KRW |
27,232,773.1813 TTC |
76.2000 KRW |
66.9000 KRW |
78.8000 KRW |
69.2000 KRW |
| 2019-08-25 |
84.2754 KRW |
281,841,287.5156 TTC |
83.3000 KRW |
73.5000 KRW |
95.0000 KRW |
77.4000 KRW |
| 2019-08-24 |
90.0815 KRW |
144,477,089.4993 TTC |
90.0000 KRW |
80.4000 KRW |
101.0000 KRW |
83.9000 KRW |
| 2019-08-23 |
84.9114 KRW |
253,250,528.3096 TTC |
63.3000 KRW |
60.5000 KRW |
94.9000 KRW |
90.2000 KRW |
| 2019-08-22 |
67.4152 KRW |
47,753,238.4399 TTC |
46.5000 KRW |
44.8000 KRW |
84.9000 KRW |
67.7000 KRW |
| 2019-08-21 |
47.3612 KRW |
3,324,710.9741 TTC |
50.1000 KRW |
45.2000 KRW |
50.3000 KRW |
47.6000 KRW |
| 2019-08-20 |
48.7572 KRW |
2,622,141.6803 TTC |
47.9000 KRW |
47.5000 KRW |
50.3000 KRW |
50.2000 KRW |
| 2019-08-19 |
47.3051 KRW |
2,865,864.9285 TTC |
46.9000 KRW |
46.0000 KRW |
48.4000 KRW |
47.8000 KRW |