ETCKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 05 2024 | 41,220.00 | 90.00 | 0.22% | 41,150.00 | 41,460.00 | 40,550.00 | 5,437.00 |
Jun 04 2024 | 41,130.00 | 1,210.00 | 3.03% | 39,890.00 | 41,310.00 | 39,260.00 | 4,512.00 |
Jun 03 2024 | 39,920.00 | -660.00 | -1.63% | 40,550.00 | 40,860.00 | 39,850.00 | 5,697.00 |
Jun 02 2024 | 40,580.00 | -770.00 | -1.86% | 41,440.00 | 41,690.00 | 40,220.00 | 5,000.00 |
Jun 01 2024 | 41,350.00 | -120.00 | -0.29% | 41,380.00 | 41,690.00 | 41,210.00 | 5,552.00 |
May 31 2024 | 41,470.00 | 30.00 | 0.07% | 41,420.00 | 42,390.00 | 40,890.00 | 3,739.00 |
May 30 2024 | 41,440.00 | -830.00 | -1.96% | 42,290.00 | 42,540.00 | 40,720.00 | 4,476.00 |
May 29 2024 | 42,270.00 | -1,180.00 | -2.72% | 43,440.00 | 43,640.00 | 41,950.00 | 5,359.00 |
May 28 2024 | 43,450.00 | -760.00 | -1.72% | 44,150.00 | 44,150.00 | 42,580.00 | 6,010.00 |
May 27 2024 | 44,210.00 | -50.00 | -0.11% | 44,270.00 | 45,440.00 | 43,920.00 | 7,518.00 |
May 26 2024 | 44,260.00 | 270.00 | 0.61% | 43,900.00 | 45,410.00 | 43,780.00 | 4,446.00 |
May 25 2024 | 43,990.00 | 80.00 | 0.18% | 43,970.00 | 44,930.00 | 43,510.00 | 5,139.00 |
May 24 2024 | 43,910.00 | -1,340.00 | -2.96% | 44,970.00 | 47,060.00 | 43,350.00 | 6,324.00 |
May 23 2024 | 45,250.00 | 3,330.00 | 7.94% | 42,000.00 | 48,120.00 | 41,920.00 | 6,203.00 |
May 22 2024 | 41,920.00 | -1,910.00 | -4.36% | 43,710.00 | 43,930.00 | 41,040.00 | 4,595.00 |
May 21 2024 | 43,830.00 | -260.00 | -0.59% | 44,090.00 | 45,450.00 | 42,710.00 | 7,271.00 |
May 20 2024 | 44,090.00 | 5,710.00 | 14.88% | 38,390.00 | 45,020.00 | 38,160.00 | 4,895.00 |
May 19 2024 | 38,380.00 | -1,410.00 | -3.54% | 39,780.00 | 40,000.00 | 38,020.00 | 4,112.00 |
May 18 2024 | 39,790.00 | 670.00 | 1.71% | 39,120.00 | 40,330.00 | 38,950.00 | 5,635.00 |
May 17 2024 | 39,120.00 | 1,230.00 | 3.25% | 37,870.00 | 39,600.00 | 37,540.00 | 4,068.00 |
May 16 2024 | 37,890.00 | 160.00 | 0.42% | 37,730.00 | 38,160.00 | 37,190.00 | 5,572.00 |
May 15 2024 | 37,730.00 | 2,120.00 | 5.95% | 35,700.00 | 37,790.00 | 35,700.00 | 4,900.00 |
May 14 2024 | 35,610.00 | -1,120.00 | -3.05% | 36,710.00 | 36,910.00 | 35,570.00 | 4,856.00 |
May 13 2024 | 36,730.00 | -870.00 | -2.31% | 37,600.00 | 37,740.00 | 35,670.00 | 3,802.00 |
May 12 2024 | 37,600.00 | 330.00 | 0.89% | 37,330.00 | 37,840.00 | 37,190.00 | 4,170.00 |
May 11 2024 | 37,270.00 | 20.00 | 0.05% | 37,180.00 | 37,870.00 | 36,930.00 | 4,400.00 |
May 10 2024 | 37,250.00 | -1,390.00 | -3.60% | 38,540.00 | 38,720.00 | 37,030.00 | 5,808.00 |
May 09 2024 | 38,640.00 | 600.00 | 1.58% | 38,150.00 | 38,810.00 | 37,650.00 | 6,347.00 |
May 08 2024 | 38,040.00 | 30.00 | 0.08% | 38,120.00 | 40,750.00 | 37,290.00 | 5,126.00 |
May 07 2024 | 38,010.00 | 90.00 | 0.24% | 37,930.00 | 39,160.00 | 37,730.00 | 5,293.00 |
May 06 2024 | 37,920.00 | -990.00 | -2.54% | 38,940.00 | 40,480.00 | 37,920.00 | 5,874.00 |
May 05 2024 | 38,910.00 | 840.00 | 2.21% | 38,100.00 | 39,220.00 | 37,170.00 | 5,079.00 |
May 04 2024 | 38,070.00 | -80.00 | -0.21% | 38,140.00 | 38,800.00 | 37,810.00 | 5,707.00 |
May 03 2024 | 38,150.00 | 2,060.00 | 5.71% | 36,160.00 | 38,600.00 | 36,020.00 | 6,503.00 |
May 02 2024 | 36,090.00 | -480.00 | -1.31% | 36,460.00 | 36,680.00 | 35,200.00 | 5,940.00 |
May 01 2024 | 36,570.00 | 60.00 | 0.16% | 36,490.00 | 36,590.00 | 34,090.00 | 4,027.00 |
Apr 30 2024 | 36,510.00 | -3,010.00 | -7.62% | 39,370.00 | 40,000.00 | 35,960.00 | 5,413.00 |
Apr 29 2024 | 39,520.00 | -510.00 | -1.27% | 40,160.00 | 40,800.00 | 38,520.00 | 4,511.00 |
Apr 28 2024 | 40,030.00 | -10.00 | -0.02% | 40,110.00 | 42,980.00 | 39,920.00 | 5,802.00 |
Apr 27 2024 | 40,040.00 | 930.00 | 2.38% | 39,110.00 | 40,470.00 | 37,950.00 | 4,793.00 |
Apr 26 2024 | 39,110.00 | 1,100.00 | 2.89% | 38,000.00 | 39,930.00 | 37,380.00 | 5,750.00 |
Apr 25 2024 | 38,010.00 | -420.00 | -1.09% | 38,430.00 | 38,780.00 | 37,430.00 | 5,549.00 |
Apr 24 2024 | 38,430.00 | -2,270.00 | -5.58% | 40,700.00 | 40,950.00 | 38,210.00 | 4,652.00 |
Apr 23 2024 | 40,700.00 | -550.00 | -1.33% | 41,160.00 | 41,360.00 | 40,110.00 | 5,476.00 |
Apr 22 2024 | 41,250.00 | 1,230.00 | 3.07% | 40,120.00 | 41,360.00 | 40,050.00 | 5,121.00 |
Apr 21 2024 | 40,020.00 | -690.00 | -1.69% | 40,520.00 | 41,340.00 | 39,640.00 | 4,999.00 |
Apr 20 2024 | 40,710.00 | 2,570.00 | 6.74% | 38,020.00 | 41,080.00 | 37,930.00 | 5,946.00 |
Apr 19 2024 | 38,140.00 | -290.00 | -0.75% | 38,360.00 | 38,710.00 | 35,890.00 | 5,227.00 |
Apr 18 2024 | 38,430.00 | 640.00 | 1.69% | 37,710.00 | 38,780.00 | 36,980.00 | 4,908.00 |
Apr 17 2024 | 37,790.00 | -1,400.00 | -3.57% | 39,100.00 | 39,660.00 | 37,070.00 | 5,192.00 |
Apr 16 2024 | 39,190.00 | -920.00 | -2.29% | 39,960.00 | 40,340.00 | 37,980.00 | 6,455.00 |
Apr 15 2024 | 40,110.00 | -910.00 | -2.22% | 40,590.00 | 42,240.00 | 38,850.00 | 5,850.00 |
Apr 14 2024 | 41,020.00 | 1,370.00 | 3.46% | 39,560.00 | 41,290.00 | 37,610.00 | 7,004.00 |
Apr 13 2024 | 39,650.00 | -4,410.00 | -10.01% | 43,950.00 | 44,200.00 | 37,010.00 | 4,290.00 |
Apr 12 2024 | 44,060.00 | -4,360.00 | -9.00% | 48,330.00 | 48,740.00 | 42,580.00 | 4,952.00 |
Apr 11 2024 | 48,420.00 | 670.00 | 1.40% | 47,700.00 | 49,300.00 | 47,400.00 | 5,456.00 |
Apr 10 2024 | 47,750.00 | 380.00 | 0.80% | 47,280.00 | 48,050.00 | 45,890.00 | 5,538.00 |
Apr 09 2024 | 47,370.00 | -3,430.00 | -6.75% | 50,850.00 | 50,900.00 | 47,020.00 | 6,259.00 |
Apr 08 2024 | 50,800.00 | 2,230.00 | 4.59% | 48,520.00 | 50,850.00 | 47,570.00 | 8,132.00 |
Apr 07 2024 | 48,570.00 | 450.00 | 0.94% | 48,180.00 | 49,820.00 | 47,960.00 | 5,537.00 |
Apr 06 2024 | 48,120.00 | 100.00 | 0.21% | 47,950.00 | 48,380.00 | 47,470.00 | 6,585.00 |
Apr 05 2024 | 48,020.00 | 380.00 | 0.80% | 47,750.00 | 49,330.00 | 46,380.00 | 5,773.00 |
Apr 04 2024 | 47,640.00 | 2,940.00 | 6.58% | 44,650.00 | 48,150.00 | 43,970.00 | 5,900.00 |
Apr 03 2024 | 44,700.00 | 700.00 | 1.59% | 44,110.00 | 44,900.00 | 42,680.00 | 6,481.00 |
Apr 02 2024 | 44,000.00 | -3,030.00 | -6.44% | 46,940.00 | 46,940.00 | 43,700.00 | 4,617.00 |
Apr 01 2024 | 47,030.00 | -1,570.00 | -3.23% | 48,500.00 | 49,310.00 | 46,000.00 | 5,379.00 |
Mar 31 2024 | 48,600.00 | 1,460.00 | 3.10% | 47,120.00 | 48,860.00 | 47,060.00 | 5,101.00 |
Mar 30 2024 | 47,140.00 | -1,780.00 | -3.64% | 48,600.00 | 49,230.00 | 47,110.00 | 4,849.00 |
Mar 29 2024 | 48,920.00 | 2,530.00 | 5.45% | 46,240.00 | 49,570.00 | 45,410.00 | 6,092.00 |
Mar 28 2024 | 46,390.00 | 770.00 | 1.69% | 45,630.00 | 46,710.00 | 45,110.00 | 5,115.00 |
Mar 27 2024 | 45,620.00 | -310.00 | -0.67% | 45,930.00 | 46,390.00 | 44,360.00 | 4,887.00 |
Mar 26 2024 | 45,930.00 | -320.00 | -0.69% | 46,010.00 | 46,990.00 | 45,480.00 | 5,805.00 |
Mar 25 2024 | 46,250.00 | 810.00 | 1.78% | 45,340.00 | 46,270.00 | 44,600.00 | 7,357.00 |
Mar 24 2024 | 45,440.00 | 1,540.00 | 3.51% | 43,980.00 | 45,870.00 | 43,980.00 | 6,514.00 |
Mar 23 2024 | 43,900.00 | 1,050.00 | 2.45% | 42,790.00 | 45,260.00 | 42,500.00 | 6,438.00 |
Mar 22 2024 | 42,850.00 | -1,060.00 | -2.41% | 43,810.00 | 44,150.00 | 41,840.00 | 5,017.00 |
Mar 21 2024 | 43,910.00 | -970.00 | -2.16% | 44,780.00 | 45,020.00 | 43,000.00 | 6,645.00 |
Mar 20 2024 | 44,880.00 | 3,920.00 | 9.57% | 41,350.00 | 45,030.00 | 39,630.00 | 6,175.00 |
Mar 19 2024 | 40,960.00 | -4,850.00 | -10.59% | 46,050.00 | 46,170.00 | 40,440.00 | 6,689.00 |
Mar 18 2024 | 45,810.00 | -900.00 | -1.93% | 46,550.00 | 46,550.00 | 44,720.00 | 7,292.00 |
Mar 17 2024 | 46,710.00 | 1,580.00 | 3.50% | 45,450.00 | 47,000.00 | 43,100.00 | 6,950.00 |
Mar 16 2024 | 45,130.00 | -3,210.00 | -6.64% | 48,340.00 | 49,260.00 | 44,090.00 | 6,511.00 |
Mar 15 2024 | 48,340.00 | -1,860.00 | -3.71% | 50,300.00 | 50,900.00 | 45,380.00 | 7,623.00 |
Mar 14 2024 | 50,200.00 | -1,700.00 | -3.28% | 51,900.00 | 51,900.00 | 48,720.00 | 11,446.00 |
Mar 13 2024 | 51,900.00 | -200.00 | -0.38% | 52,000.00 | 53,000.00 | 51,050.00 | 10,920.00 |
Mar 12 2024 | 52,100.00 | -700.00 | -1.33% | 53,050.00 | 53,050.00 | 50,450.00 | 8,996.00 |
Mar 11 2024 | 52,800.00 | 1,650.00 | 3.23% | 51,050.00 | 54,500.00 | 48,530.00 | 8,252.00 |
Mar 10 2024 | 51,150.00 | -1,150.00 | -2.20% | 52,250.00 | 53,200.00 | 50,300.00 | 8,850.00 |
Mar 09 2024 | 52,300.00 | -1,400.00 | -2.61% | 53,800.00 | 55,100.00 | 51,800.00 | 8,572.00 |
Mar 08 2024 | 53,700.00 | 550.00 | 1.03% | 53,350.00 | 55,450.00 | 52,350.00 | 7,795.00 |