Identifier on UpBit: KRW-1INCH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
547.7710 KRW |
13,441,014.6665 1INCH |
525.0000 KRW |
520.0000 KRW |
566.7000 KRW |
549.3000 KRW |
| 2024-11-23 |
502.6316 KRW |
21,209,361.6628 1INCH |
491.8000 KRW |
482.7000 KRW |
528.9000 KRW |
526.4000 KRW |
| 2024-11-22 |
472.1083 KRW |
14,511,739.2707 1INCH |
468.7000 KRW |
440.6000 KRW |
490.5000 KRW |
489.4000 KRW |
| 2024-11-21 |
462.5120 KRW |
14,625,972.1931 1INCH |
452.1000 KRW |
440.0000 KRW |
477.2000 KRW |
468.2000 KRW |
| 2024-11-20 |
457.2622 KRW |
17,942,342.5605 1INCH |
474.9000 KRW |
437.0000 KRW |
475.0000 KRW |
452.0000 KRW |
| 2024-11-19 |
509.3259 KRW |
178,252,473.3434 1INCH |
468.6000 KRW |
462.0000 KRW |
569.6000 KRW |
466.1000 KRW |
| 2024-11-18 |
449.5381 KRW |
18,265,370.4132 1INCH |
423.1000 KRW |
420.0000 KRW |
471.0000 KRW |
463.6000 KRW |
| 2024-11-17 |
431.9082 KRW |
11,382,218.3762 1INCH |
444.8000 KRW |
415.4000 KRW |
449.8000 KRW |
420.6000 KRW |
| 2024-11-16 |
424.0169 KRW |
11,097,678.6900 1INCH |
405.0000 KRW |
403.5000 KRW |
444.6000 KRW |
444.3000 KRW |
| 2024-11-15 |
391.5462 KRW |
4,855,695.9086 1INCH |
388.6000 KRW |
377.1000 KRW |
404.0000 KRW |
402.8000 KRW |
| 2024-11-14 |
406.0934 KRW |
8,468,725.3426 1INCH |
412.1000 KRW |
388.2000 KRW |
420.6000 KRW |
395.4000 KRW |
| 2024-11-13 |
414.0949 KRW |
14,647,413.4875 1INCH |
433.9000 KRW |
393.9000 KRW |
443.6000 KRW |
408.7000 KRW |
| 2024-11-12 |
430.7810 KRW |
25,957,077.4371 1INCH |
430.4000 KRW |
401.0000 KRW |
453.6000 KRW |
434.8000 KRW |
| 2024-11-11 |
411.1750 KRW |
15,734,397.0501 1INCH |
398.1000 KRW |
395.1000 KRW |
425.4000 KRW |
425.3000 KRW |
| 2024-11-10 |
397.4870 KRW |
10,574,216.6356 1INCH |
383.0000 KRW |
377.0000 KRW |
409.5000 KRW |
407.4000 KRW |
| 2024-11-09 |
373.2946 KRW |
6,974,589.9287 1INCH |
372.2000 KRW |
364.9000 KRW |
381.0000 KRW |
378.5000 KRW |
| 2024-11-08 |
363.5257 KRW |
5,591,443.5639 1INCH |
360.8000 KRW |
356.2000 KRW |
370.9000 KRW |
370.1000 KRW |
| 2024-11-07 |
367.8898 KRW |
11,444,168.7191 1INCH |
362.5000 KRW |
353.7000 KRW |
381.0000 KRW |
360.2000 KRW |
| 2024-11-06 |
346.5970 KRW |
8,321,421.7904 1INCH |
327.8000 KRW |
327.8000 KRW |
360.8000 KRW |
360.8000 KRW |
| 2024-11-05 |
323.3994 KRW |
2,014,353.1094 1INCH |
317.0000 KRW |
315.6000 KRW |
331.9000 KRW |
327.7000 KRW |
| 2024-11-04 |
319.8329 KRW |
3,318,245.3451 1INCH |
322.0000 KRW |
310.6000 KRW |
326.3000 KRW |
316.5000 KRW |
| 2024-11-03 |
322.4422 KRW |
4,521,037.1742 1INCH |
337.0000 KRW |
312.2000 KRW |
337.4000 KRW |
321.7000 KRW |
| 2024-11-02 |
338.6730 KRW |
1,679,008.2729 1INCH |
341.3000 KRW |
333.3000 KRW |
346.9000 KRW |
336.1000 KRW |
| 2024-11-01 |
340.1233 KRW |
3,077,115.0137 1INCH |
343.0000 KRW |
333.3000 KRW |
350.2000 KRW |
341.0000 KRW |
| 2024-10-31 |
350.9895 KRW |
3,403,336.7876 1INCH |
362.2000 KRW |
341.1000 KRW |
362.2000 KRW |
344.3000 KRW |
| 2024-10-30 |
361.9285 KRW |
4,583,725.0759 1INCH |
368.9000 KRW |
351.4000 KRW |
368.9000 KRW |
356.7000 KRW |
| 2024-10-29 |
366.1979 KRW |
9,002,884.1382 1INCH |
361.7000 KRW |
359.3000 KRW |
382.2000 KRW |
367.4000 KRW |
| 2024-10-28 |
355.6841 KRW |
3,019,657.7892 1INCH |
359.0000 KRW |
345.8000 KRW |
363.2000 KRW |
358.5000 KRW |
| 2024-10-27 |
355.5432 KRW |
1,382,566.4025 1INCH |
351.1000 KRW |
349.7000 KRW |
361.3000 KRW |
358.9000 KRW |
| 2024-10-26 |
348.5977 KRW |
2,811,459.1635 1INCH |
348.5000 KRW |
340.8000 KRW |
354.3000 KRW |
349.5000 KRW |
| 2024-10-25 |
374.3102 KRW |
3,033,347.2686 1INCH |
378.9000 KRW |
364.5000 KRW |
381.3000 KRW |
369.8000 KRW |
| 2024-10-24 |
371.0238 KRW |
4,447,572.3192 1INCH |
366.8000 KRW |
363.0000 KRW |
382.0000 KRW |
377.0000 KRW |
| 2024-10-23 |
382.3828 KRW |
18,289,712.6142 1INCH |
380.5000 KRW |
356.6000 KRW |
405.4000 KRW |
366.0000 KRW |
| 2024-10-22 |
379.5445 KRW |
4,454,010.2898 1INCH |
381.9000 KRW |
372.2000 KRW |
389.4000 KRW |
379.0000 KRW |
| 2024-10-21 |
386.4107 KRW |
4,480,667.4594 1INCH |
396.1000 KRW |
375.9000 KRW |
397.0000 KRW |
384.4000 KRW |
| 2024-10-20 |
389.8549 KRW |
9,213,703.7795 1INCH |
372.5000 KRW |
367.1000 KRW |
406.1000 KRW |
397.3000 KRW |
| 2024-10-19 |
371.4344 KRW |
2,685,453.7613 1INCH |
369.3000 KRW |
366.5000 KRW |
376.2000 KRW |
372.1000 KRW |
| 2024-10-18 |
361.6383 KRW |
2,226,576.3892 1INCH |
356.4000 KRW |
352.7000 KRW |
368.1000 KRW |
365.1000 KRW |
| 2024-10-17 |
360.9274 KRW |
3,219,420.3521 1INCH |
366.7000 KRW |
351.7000 KRW |
368.6000 KRW |
359.0000 KRW |
| 2024-10-16 |
369.4447 KRW |
4,538,972.3200 1INCH |
374.7000 KRW |
360.0000 KRW |
381.6000 KRW |
366.9000 KRW |
| 2024-10-15 |
363.8386 KRW |
6,222,396.3500 1INCH |
364.8000 KRW |
351.2000 KRW |
373.0000 KRW |
371.7000 KRW |
| 2024-10-14 |
356.8804 KRW |
3,694,304.6919 1INCH |
346.7000 KRW |
342.7000 KRW |
365.8000 KRW |
361.7000 KRW |
| 2024-10-13 |
347.7861 KRW |
2,723,857.8058 1INCH |
350.1000 KRW |
339.0000 KRW |
354.7000 KRW |
345.6000 KRW |
| 2024-10-12 |
350.9034 KRW |
2,639,492.7956 1INCH |
349.6000 KRW |
346.2000 KRW |
354.5000 KRW |
350.4000 KRW |
| 2024-10-11 |
343.2039 KRW |
3,313,744.9071 1INCH |
338.5000 KRW |
335.0000 KRW |
350.5000 KRW |
349.2000 KRW |
| 2024-10-10 |
336.6782 KRW |
3,126,436.0130 1INCH |
338.4000 KRW |
328.7000 KRW |
342.2000 KRW |
333.3000 KRW |
| 2024-10-09 |
341.0648 KRW |
2,576,480.2877 1INCH |
343.6000 KRW |
336.0000 KRW |
347.3000 KRW |
338.3000 KRW |
| 2024-10-08 |
349.8220 KRW |
2,996,798.3359 1INCH |
351.0000 KRW |
341.0000 KRW |
357.4000 KRW |
347.1000 KRW |
| 2024-10-07 |
355.7968 KRW |
5,739,996.0624 1INCH |
353.7000 KRW |
348.0000 KRW |
362.0000 KRW |
350.4000 KRW |
| 2024-10-06 |
351.4872 KRW |
4,546,364.5565 1INCH |
347.7000 KRW |
346.9000 KRW |
354.2000 KRW |
351.9000 KRW |