ETCKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 02 2024 | 40,540.00 | -840.00 | -2.03% | 41,420.00 | 41,670.00 | 40,280.00 | 202,340.00 |
Jun 01 2024 | 41,380.00 | -100.00 | -0.24% | 41,420.00 | 41,690.00 | 41,170.00 | 197,572.00 |
May 31 2024 | 41,480.00 | 50.00 | 0.12% | 41,410.00 | 42,410.00 | 40,870.00 | 313,883.00 |
May 30 2024 | 41,430.00 | -860.00 | -2.03% | 42,260.00 | 42,570.00 | 40,810.00 | 329,007.00 |
May 29 2024 | 42,290.00 | -1,170.00 | -2.69% | 43,470.00 | 43,660.00 | 41,970.00 | 325,329.00 |
May 28 2024 | 43,460.00 | -770.00 | -1.74% | 44,090.00 | 44,180.00 | 42,540.00 | 346,140.00 |
May 27 2024 | 44,230.00 | -40.00 | -0.09% | 44,250.00 | 45,450.00 | 44,030.00 | 406,178.00 |
May 26 2024 | 44,270.00 | 290.00 | 0.66% | 43,880.00 | 45,450.00 | 43,770.00 | 368,705.00 |
May 25 2024 | 43,980.00 | 80.00 | 0.18% | 44,010.00 | 45,000.00 | 43,460.00 | 327,967.00 |
May 24 2024 | 43,900.00 | -1,170.00 | -2.60% | 45,320.00 | 47,190.00 | 43,500.00 | 398,894.00 |
May 23 2024 | 45,070.00 | 3,130.00 | 7.46% | 42,070.00 | 47,940.00 | 41,820.00 | 416,433.00 |
May 22 2024 | 41,940.00 | -1,920.00 | -4.38% | 43,690.00 | 44,030.00 | 41,190.00 | 405,376.00 |
May 21 2024 | 43,860.00 | -110.00 | -0.25% | 43,940.00 | 45,550.00 | 42,660.00 | 420,886.00 |
May 20 2024 | 43,970.00 | 5,580.00 | 14.54% | 38,340.00 | 44,910.00 | 38,160.00 | 353,472.00 |
May 19 2024 | 38,390.00 | -1,390.00 | -3.49% | 39,780.00 | 40,080.00 | 38,060.00 | 308,674.00 |
May 18 2024 | 39,780.00 | 630.00 | 1.61% | 39,150.00 | 40,430.00 | 38,950.00 | 272,605.00 |
May 17 2024 | 39,150.00 | 1,210.00 | 3.19% | 37,870.00 | 39,650.00 | 37,520.00 | 287,109.00 |
May 16 2024 | 37,940.00 | 240.00 | 0.64% | 37,710.00 | 38,250.00 | 37,190.00 | 304,462.00 |
May 15 2024 | 37,700.00 | 1,990.00 | 5.57% | 35,690.00 | 37,800.00 | 35,650.00 | 297,446.00 |
May 14 2024 | 35,710.00 | -1,090.00 | -2.96% | 36,770.00 | 36,990.00 | 35,590.00 | 323,783.00 |
May 13 2024 | 36,800.00 | -800.00 | -2.13% | 37,600.00 | 37,770.00 | 35,550.00 | 329,253.00 |
May 12 2024 | 37,600.00 | 290.00 | 0.78% | 37,340.00 | 37,870.00 | 37,230.00 | 140,474.00 |
May 11 2024 | 37,310.00 | 50.00 | 0.13% | 37,220.00 | 37,930.00 | 36,920.00 | 178,230.00 |
May 10 2024 | 37,260.00 | -1,370.00 | -3.55% | 38,520.00 | 38,780.00 | 37,020.00 | 338,427.00 |
May 09 2024 | 38,630.00 | 490.00 | 1.28% | 38,120.00 | 38,870.00 | 37,620.00 | 399,800.00 |
May 08 2024 | 38,140.00 | 50.00 | 0.13% | 38,060.00 | 41,080.00 | 37,300.00 | 450,092.00 |
May 07 2024 | 38,090.00 | 150.00 | 0.40% | 37,930.00 | 39,220.00 | 37,680.00 | 321,603.00 |
May 06 2024 | 37,940.00 | -960.00 | -2.47% | 38,950.00 | 40,430.00 | 37,930.00 | 323,311.00 |
May 05 2024 | 38,900.00 | 760.00 | 1.99% | 38,140.00 | 39,240.00 | 37,170.00 | 307,866.00 |
May 04 2024 | 38,140.00 | -10.00 | -0.03% | 38,160.00 | 38,860.00 | 37,750.00 | 316,626.00 |
May 03 2024 | 38,150.00 | 2,000.00 | 5.53% | 36,100.00 | 38,630.00 | 36,000.00 | 364,002.00 |
May 02 2024 | 36,150.00 | -350.00 | -0.96% | 36,550.00 | 36,710.00 | 35,190.00 | 297,977.00 |
May 01 2024 | 36,500.00 | -80.00 | -0.22% | 36,490.00 | 36,660.00 | 34,030.00 | 422,744.00 |
Apr 30 2024 | 36,580.00 | -2,870.00 | -7.28% | 39,430.00 | 40,110.00 | 35,930.00 | 355,829.00 |
Apr 29 2024 | 39,450.00 | -610.00 | -1.52% | 40,250.00 | 40,840.00 | 38,500.00 | 414,552.00 |
Apr 28 2024 | 40,060.00 | -50.00 | -0.12% | 40,120.00 | 42,950.00 | 39,870.00 | 335,084.00 |
Apr 27 2024 | 40,110.00 | 1,030.00 | 2.64% | 39,040.00 | 40,540.00 | 37,940.00 | 352,918.00 |
Apr 26 2024 | 39,080.00 | 1,020.00 | 2.68% | 38,070.00 | 40,240.00 | 37,410.00 | 387,633.00 |
Apr 25 2024 | 38,060.00 | -450.00 | -1.17% | 38,400.00 | 38,850.00 | 37,330.00 | 303,594.00 |
Apr 24 2024 | 38,510.00 | -2,230.00 | -5.47% | 40,700.00 | 41,000.00 | 38,210.00 | 324,056.00 |
Apr 23 2024 | 40,740.00 | -470.00 | -1.14% | 41,170.00 | 41,380.00 | 40,100.00 | 274,625.00 |
Apr 22 2024 | 41,210.00 | 1,150.00 | 2.87% | 40,100.00 | 41,390.00 | 40,060.00 | 341,792.00 |
Apr 21 2024 | 40,060.00 | -660.00 | -1.62% | 40,450.00 | 41,390.00 | 39,700.00 | 266,114.00 |
Apr 20 2024 | 40,720.00 | 2,490.00 | 6.51% | 38,090.00 | 41,060.00 | 37,910.00 | 336,112.00 |
Apr 19 2024 | 38,230.00 | -270.00 | -0.70% | 38,410.00 | 38,710.00 | 35,830.00 | 383,013.00 |
Apr 18 2024 | 38,500.00 | 620.00 | 1.64% | 37,800.00 | 38,920.00 | 37,000.00 | 361,811.00 |
Apr 17 2024 | 37,880.00 | -1,360.00 | -3.47% | 39,140.00 | 39,780.00 | 37,180.00 | 381,869.00 |
Apr 16 2024 | 39,240.00 | -980.00 | -2.44% | 40,070.00 | 40,490.00 | 38,080.00 | 428,621.00 |
Apr 15 2024 | 40,220.00 | -710.00 | -1.73% | 40,500.00 | 42,440.00 | 38,860.00 | 487,434.00 |
Apr 14 2024 | 40,930.00 | 1,110.00 | 2.79% | 39,790.00 | 41,340.00 | 37,580.00 | 481,183.00 |
Apr 13 2024 | 39,820.00 | -4,390.00 | -9.93% | 44,000.00 | 44,360.00 | 37,310.00 | 442,953.00 |
Apr 12 2024 | 44,210.00 | -4,250.00 | -8.77% | 48,370.00 | 48,810.00 | 42,440.00 | 362,122.00 |
Apr 11 2024 | 48,460.00 | 710.00 | 1.49% | 47,710.00 | 49,460.00 | 47,330.00 | 358,414.00 |
Apr 10 2024 | 47,750.00 | 420.00 | 0.89% | 47,220.00 | 48,070.00 | 45,800.00 | 353,326.00 |
Apr 09 2024 | 47,330.00 | -3,560.00 | -7.00% | 50,920.00 | 50,960.00 | 47,030.00 | 370,615.00 |
Apr 08 2024 | 50,890.00 | 2,250.00 | 4.63% | 48,490.00 | 50,900.00 | 47,540.00 | 365,782.00 |
Apr 07 2024 | 48,640.00 | 450.00 | 0.93% | 48,340.00 | 49,810.00 | 47,850.00 | 351,978.00 |
Apr 06 2024 | 48,190.00 | 120.00 | 0.25% | 48,050.00 | 48,470.00 | 47,460.00 | 308,745.00 |
Apr 05 2024 | 48,070.00 | 360.00 | 0.75% | 47,820.00 | 49,350.00 | 46,340.00 | 400,506.00 |
Apr 04 2024 | 47,710.00 | 2,920.00 | 6.52% | 44,780.00 | 48,190.00 | 44,050.00 | 370,634.00 |
Apr 03 2024 | 44,790.00 | 710.00 | 1.61% | 44,170.00 | 44,990.00 | 42,720.00 | 358,440.00 |
Apr 02 2024 | 44,080.00 | -2,940.00 | -6.25% | 46,900.00 | 46,980.00 | 43,810.00 | 333,388.00 |
Apr 01 2024 | 47,020.00 | -1,510.00 | -3.11% | 48,450.00 | 49,300.00 | 46,050.00 | 360,350.00 |
Mar 31 2024 | 48,530.00 | 1,250.00 | 2.64% | 47,150.00 | 48,850.00 | 47,070.00 | 291,062.00 |
Mar 30 2024 | 47,280.00 | -1,610.00 | -3.29% | 48,530.00 | 49,220.00 | 47,150.00 | 296,359.00 |
Mar 29 2024 | 48,890.00 | 2,510.00 | 5.41% | 46,340.00 | 49,560.00 | 45,450.00 | 386,691.00 |
Mar 28 2024 | 46,380.00 | 620.00 | 1.35% | 45,630.00 | 46,790.00 | 45,130.00 | 406,356.00 |
Mar 27 2024 | 45,760.00 | -260.00 | -0.56% | 45,900.00 | 46,430.00 | 44,110.00 | 354,943.00 |
Mar 26 2024 | 46,020.00 | -90.00 | -0.20% | 45,910.00 | 47,060.00 | 45,500.00 | 369,670.00 |
Mar 25 2024 | 46,110.00 | 660.00 | 1.45% | 45,240.00 | 46,480.00 | 44,640.00 | 396,838.00 |
Mar 24 2024 | 45,450.00 | 1,420.00 | 3.23% | 44,180.00 | 45,870.00 | 44,010.00 | 367,967.00 |
Mar 23 2024 | 44,030.00 | 970.00 | 2.25% | 43,030.00 | 45,360.00 | 42,540.00 | 396,854.00 |
Mar 22 2024 | 43,060.00 | -1,110.00 | -2.51% | 44,060.00 | 44,440.00 | 42,050.00 | 369,991.00 |
Mar 21 2024 | 44,170.00 | -930.00 | -2.06% | 44,860.00 | 45,240.00 | 43,180.00 | 403,969.00 |
Mar 20 2024 | 45,100.00 | 3,780.00 | 9.15% | 41,700.00 | 45,120.00 | 39,830.00 | 502,235.00 |
Mar 19 2024 | 41,320.00 | -4,650.00 | -10.12% | 46,260.00 | 46,280.00 | 40,790.00 | 430,194.00 |
Mar 18 2024 | 45,970.00 | -940.00 | -2.00% | 46,650.00 | 46,660.00 | 44,800.00 | 371,964.00 |
Mar 17 2024 | 46,910.00 | 1,560.00 | 3.44% | 45,610.00 | 47,200.00 | 43,060.00 | 396,654.00 |
Mar 16 2024 | 45,350.00 | -3,130.00 | -6.46% | 48,480.00 | 49,340.00 | 44,280.00 | 366,825.00 |
Mar 15 2024 | 48,480.00 | -1,950.00 | -3.87% | 50,580.00 | 51,240.00 | 45,450.00 | 385,982.00 |
Mar 14 2024 | 50,430.00 | -1,610.00 | -3.09% | 51,980.00 | 52,110.00 | 48,960.00 | 344,340.00 |
Mar 13 2024 | 52,040.00 | -140.00 | -0.27% | 51,910.00 | 53,100.00 | 51,410.00 | 374,564.00 |
Mar 12 2024 | 52,180.00 | -680.00 | -1.29% | 52,990.00 | 53,250.00 | 50,370.00 | 348,643.00 |
Mar 11 2024 | 52,860.00 | 1,650.00 | 3.22% | 51,010.00 | 54,940.00 | 48,380.00 | 385,786.00 |
Mar 10 2024 | 51,210.00 | -2,910.00 | -5.38% | 52,000.00 | 52,870.00 | 50,280.00 | 328,812.00 |
Mar 09 2024 | 54,120.00 | 0.00 | 0.00% | 54,120.00 | 54,120.00 | 54,120.00 | 0.00 |
Mar 08 2024 | 54,120.00 | 740.00 | 1.39% | 53,530.00 | 55,880.00 | 52,530.00 | 410,780.00 |
Mar 07 2024 | 53,380.00 | 730.00 | 1.39% | 52,410.00 | 53,850.00 | 51,200.00 | 459,590.00 |
Mar 06 2024 | 52,650.00 | 2,520.00 | 5.03% | 51,290.00 | 53,910.00 | 47,010.00 | 514,920.00 |
Mar 05 2024 | 50,130.00 | -180.00 | -0.36% | 51,300.00 | 56,750.00 | 46,290.00 | 465,509.00 |