Identifier on UpBit: KRW-1INCH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
549.3751 KRW |
2,584,340.8813 1INCH |
556.0000 KRW |
535.0000 KRW |
559.5000 KRW |
552.8000 KRW |
| 2025-01-14 |
544.7148 KRW |
4,272,241.2215 1INCH |
547.9000 KRW |
536.5000 KRW |
558.5000 KRW |
558.5000 KRW |
| 2025-01-13 |
547.6098 KRW |
5,252,531.1529 1INCH |
569.1000 KRW |
522.7000 KRW |
580.0000 KRW |
534.4000 KRW |
| 2025-01-12 |
578.1200 KRW |
2,376,655.6391 1INCH |
579.0000 KRW |
569.6000 KRW |
588.0000 KRW |
569.6000 KRW |
| 2025-01-11 |
584.5676 KRW |
4,191,786.3839 1INCH |
590.0000 KRW |
571.7000 KRW |
597.9000 KRW |
578.7000 KRW |
| 2025-01-10 |
581.3187 KRW |
5,551,561.6723 1INCH |
585.7000 KRW |
570.7000 KRW |
592.0000 KRW |
588.7000 KRW |
| 2025-01-09 |
577.9137 KRW |
11,236,616.4907 1INCH |
572.0000 KRW |
563.4000 KRW |
588.3000 KRW |
575.4000 KRW |
| 2025-01-08 |
570.7876 KRW |
6,497,045.2929 1INCH |
585.7000 KRW |
555.0000 KRW |
591.4000 KRW |
565.1000 KRW |
| 2025-01-07 |
614.5429 KRW |
6,534,463.1986 1INCH |
640.2000 KRW |
583.0000 KRW |
643.2000 KRW |
585.0000 KRW |
| 2025-01-06 |
637.2577 KRW |
4,185,596.5420 1INCH |
636.9000 KRW |
623.9000 KRW |
649.4000 KRW |
640.1000 KRW |
| 2025-01-05 |
626.4668 KRW |
3,791,728.9964 1INCH |
626.6000 KRW |
616.0000 KRW |
641.4000 KRW |
636.1000 KRW |
| 2025-01-04 |
624.2157 KRW |
3,265,650.0657 1INCH |
624.0000 KRW |
615.2000 KRW |
635.2000 KRW |
625.0000 KRW |
| 2025-01-03 |
602.5222 KRW |
2,321,380.1206 1INCH |
596.5000 KRW |
585.1000 KRW |
630.6000 KRW |
621.7000 KRW |
| 2025-01-02 |
598.3935 KRW |
2,854,840.5284 1INCH |
586.2000 KRW |
584.9000 KRW |
608.6000 KRW |
595.5000 KRW |
| 2025-01-01 |
570.2686 KRW |
2,200,346.9271 1INCH |
572.4000 KRW |
560.0000 KRW |
584.9000 KRW |
583.8000 KRW |
| 2024-12-31 |
576.8555 KRW |
2,443,864.8676 1INCH |
581.6000 KRW |
562.0000 KRW |
593.0000 KRW |
571.4000 KRW |
| 2024-12-30 |
587.2921 KRW |
3,277,572.5357 1INCH |
586.0000 KRW |
565.2000 KRW |
610.5000 KRW |
584.7000 KRW |
| 2024-12-29 |
597.9943 KRW |
3,216,188.7541 1INCH |
618.3000 KRW |
576.7000 KRW |
618.3000 KRW |
586.5000 KRW |
| 2024-12-28 |
601.6531 KRW |
1,926,573.6465 1INCH |
589.5000 KRW |
586.6000 KRW |
616.3000 KRW |
612.9000 KRW |
| 2024-12-27 |
597.3991 KRW |
2,447,830.1084 1INCH |
589.0000 KRW |
583.0000 KRW |
613.7000 KRW |
594.1000 KRW |
| 2024-12-26 |
597.6121 KRW |
4,766,251.7145 1INCH |
620.5000 KRW |
581.7000 KRW |
627.8000 KRW |
586.1000 KRW |
| 2024-12-25 |
621.1300 KRW |
4,729,157.2962 1INCH |
622.0000 KRW |
611.6000 KRW |
639.1000 KRW |
619.5000 KRW |
| 2024-12-24 |
612.9459 KRW |
3,423,971.4205 1INCH |
607.0000 KRW |
593.3000 KRW |
634.0000 KRW |
621.0000 KRW |
| 2024-12-23 |
577.6117 KRW |
2,735,255.5846 1INCH |
578.6000 KRW |
561.9000 KRW |
597.9000 KRW |
574.3000 KRW |
| 2024-12-22 |
578.1415 KRW |
4,438,188.0305 1INCH |
578.1000 KRW |
564.0000 KRW |
595.4000 KRW |
575.4000 KRW |
| 2024-12-21 |
603.0588 KRW |
5,654,875.5501 1INCH |
600.5000 KRW |
570.4000 KRW |
632.1000 KRW |
573.7000 KRW |
| 2024-12-20 |
558.1179 KRW |
11,659,820.8344 1INCH |
578.4000 KRW |
511.1000 KRW |
608.0000 KRW |
600.9000 KRW |
| 2024-12-19 |
607.3364 KRW |
8,646,742.3202 1INCH |
621.7000 KRW |
562.2000 KRW |
642.9000 KRW |
585.9000 KRW |
| 2024-12-18 |
662.2161 KRW |
7,773,428.1584 1INCH |
686.6000 KRW |
627.0000 KRW |
692.2000 KRW |
633.4000 KRW |
| 2024-12-17 |
694.0388 KRW |
6,086,065.4477 1INCH |
710.0000 KRW |
676.0000 KRW |
713.0000 KRW |
682.2000 KRW |
| 2024-12-16 |
710.1157 KRW |
7,539,484.0777 1INCH |
711.6000 KRW |
691.8000 KRW |
728.5000 KRW |
719.9000 KRW |
| 2024-12-15 |
687.6845 KRW |
6,126,590.2399 1INCH |
689.0000 KRW |
666.6000 KRW |
710.5000 KRW |
697.0000 KRW |
| 2024-12-14 |
703.8381 KRW |
8,942,142.2244 1INCH |
725.3000 KRW |
674.6000 KRW |
734.3000 KRW |
689.2000 KRW |
| 2024-12-13 |
732.2772 KRW |
20,301,221.0999 1INCH |
736.2000 KRW |
700.0000 KRW |
798.0000 KRW |
724.0000 KRW |
| 2024-12-12 |
720.3322 KRW |
15,944,096.5502 1INCH |
696.5000 KRW |
684.4000 KRW |
747.7000 KRW |
716.4000 KRW |
| 2024-12-11 |
647.9810 KRW |
19,662,860.4245 1INCH |
619.1000 KRW |
585.1000 KRW |
690.9000 KRW |
688.2000 KRW |
| 2024-12-10 |
642.2924 KRW |
35,068,726.4718 1INCH |
680.6000 KRW |
579.8000 KRW |
681.6000 KRW |
622.2000 KRW |
| 2024-12-09 |
757.3951 KRW |
84,367,691.5504 1INCH |
873.7000 KRW |
622.6000 KRW |
875.9000 KRW |
684.0000 KRW |
| 2024-12-08 |
795.5817 KRW |
33,057,721.3804 1INCH |
743.5000 KRW |
725.2000 KRW |
864.2000 KRW |
856.1000 KRW |
| 2024-12-07 |
766.2240 KRW |
25,049,402.6972 1INCH |
763.8000 KRW |
728.6000 KRW |
805.9000 KRW |
741.8000 KRW |
| 2024-12-06 |
752.1455 KRW |
19,200,441.0224 1INCH |
723.3000 KRW |
702.9000 KRW |
803.0000 KRW |
762.8000 KRW |
| 2024-12-05 |
722.5851 KRW |
15,173,515.3091 1INCH |
737.3000 KRW |
684.4000 KRW |
747.0000 KRW |
726.7000 KRW |
| 2024-12-04 |
743.4415 KRW |
27,493,009.2820 1INCH |
714.0000 KRW |
708.8000 KRW |
773.8000 KRW |
738.9000 KRW |
| 2024-12-03 |
670.5563 KRW |
43,181,189.1089 1INCH |
681.6000 KRW |
421.0000 KRW |
746.7000 KRW |
712.1000 KRW |
| 2024-12-02 |
638.8477 KRW |
31,891,203.5765 1INCH |
612.7000 KRW |
596.2000 KRW |
681.5000 KRW |
674.0000 KRW |
| 2024-12-01 |
611.0284 KRW |
10,209,522.6918 1INCH |
614.6000 KRW |
593.2000 KRW |
631.8000 KRW |
612.5000 KRW |
| 2024-11-30 |
594.7765 KRW |
11,789,831.4441 1INCH |
589.9000 KRW |
579.0000 KRW |
624.2000 KRW |
622.8000 KRW |
| 2024-11-29 |
577.4208 KRW |
9,726,830.2002 1INCH |
581.4000 KRW |
559.1000 KRW |
597.0000 KRW |
588.1000 KRW |
| 2024-11-28 |
576.1751 KRW |
10,515,869.5669 1INCH |
596.9000 KRW |
562.4000 KRW |
596.9000 KRW |
579.8000 KRW |
| 2024-11-27 |
555.5168 KRW |
16,898,012.2542 1INCH |
548.7000 KRW |
532.0000 KRW |
590.7000 KRW |
590.7000 KRW |