Identifier on UpBit: KRW-1INCH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-01 |
327.3416 KRW |
3,862,849.0307 1INCH |
335.0000 KRW |
321.0000 KRW |
336.0000 KRW |
323.0000 KRW |
| 2023-08-31 |
341.6313 KRW |
5,052,537.9801 1INCH |
349.0000 KRW |
331.0000 KRW |
350.0000 KRW |
337.0000 KRW |
| 2023-08-30 |
347.5499 KRW |
2,849,122.4304 1INCH |
350.0000 KRW |
343.0000 KRW |
352.0000 KRW |
349.0000 KRW |
| 2023-08-29 |
342.3572 KRW |
6,060,256.2878 1INCH |
336.0000 KRW |
325.0000 KRW |
356.0000 KRW |
349.0000 KRW |
| 2023-08-28 |
331.8844 KRW |
4,205,821.8514 1INCH |
336.0000 KRW |
324.0000 KRW |
343.0000 KRW |
336.0000 KRW |
| 2023-08-27 |
331.3834 KRW |
2,302,220.9021 1INCH |
330.0000 KRW |
328.0000 KRW |
335.0000 KRW |
335.0000 KRW |
| 2023-08-26 |
334.7235 KRW |
2,740,720.1719 1INCH |
337.0000 KRW |
329.0000 KRW |
340.0000 KRW |
332.0000 KRW |
| 2023-08-25 |
333.5283 KRW |
3,796,980.7078 1INCH |
342.0000 KRW |
329.0000 KRW |
343.0000 KRW |
334.0000 KRW |
| 2023-08-24 |
340.5689 KRW |
2,974,956.4868 1INCH |
342.0000 KRW |
336.0000 KRW |
344.0000 KRW |
341.0000 KRW |
| 2023-08-23 |
339.1091 KRW |
2,905,169.3368 1INCH |
335.0000 KRW |
333.0000 KRW |
345.0000 KRW |
343.0000 KRW |
| 2023-08-22 |
332.5002 KRW |
3,811,911.0918 1INCH |
334.0000 KRW |
322.0000 KRW |
339.0000 KRW |
335.0000 KRW |
| 2023-08-21 |
335.3833 KRW |
6,448,738.3309 1INCH |
344.0000 KRW |
326.0000 KRW |
344.0000 KRW |
335.0000 KRW |
| 2023-08-20 |
342.3475 KRW |
3,092,685.0211 1INCH |
344.0000 KRW |
338.0000 KRW |
347.0000 KRW |
343.0000 KRW |
| 2023-08-19 |
336.2730 KRW |
3,584,144.6526 1INCH |
333.0000 KRW |
332.0000 KRW |
346.0000 KRW |
341.0000 KRW |
| 2023-08-18 |
327.0883 KRW |
10,073,229.7520 1INCH |
325.0000 KRW |
316.0000 KRW |
337.0000 KRW |
334.0000 KRW |
| 2023-08-17 |
343.6392 KRW |
12,972,156.7934 1INCH |
361.0000 KRW |
318.0000 KRW |
368.0000 KRW |
328.0000 KRW |
| 2023-08-16 |
373.5331 KRW |
14,483,293.3496 1INCH |
387.0000 KRW |
355.0000 KRW |
388.0000 KRW |
360.0000 KRW |
| 2023-08-15 |
397.4025 KRW |
7,485,584.3843 1INCH |
414.0000 KRW |
371.0000 KRW |
416.0000 KRW |
390.0000 KRW |
| 2023-08-14 |
413.4545 KRW |
5,003,435.2135 1INCH |
411.0000 KRW |
406.0000 KRW |
418.0000 KRW |
415.0000 KRW |
| 2023-08-13 |
410.5968 KRW |
4,657,264.9494 1INCH |
409.0000 KRW |
407.0000 KRW |
416.0000 KRW |
410.0000 KRW |
| 2023-08-12 |
408.7698 KRW |
6,733,813.4783 1INCH |
412.0000 KRW |
406.0000 KRW |
414.0000 KRW |
409.0000 KRW |
| 2023-08-11 |
410.4281 KRW |
3,353,947.9954 1INCH |
409.0000 KRW |
407.0000 KRW |
414.0000 KRW |
411.0000 KRW |
| 2023-08-10 |
406.3639 KRW |
3,056,775.8044 1INCH |
406.0000 KRW |
404.0000 KRW |
410.0000 KRW |
409.0000 KRW |
| 2023-08-09 |
404.1237 KRW |
8,036,583.6601 1INCH |
407.0000 KRW |
401.0000 KRW |
409.0000 KRW |
408.0000 KRW |
| 2023-08-08 |
404.0702 KRW |
4,671,985.7272 1INCH |
403.0000 KRW |
400.0000 KRW |
408.0000 KRW |
406.0000 KRW |
| 2023-08-07 |
402.6602 KRW |
9,718,734.1284 1INCH |
405.0000 KRW |
389.0000 KRW |
410.0000 KRW |
403.0000 KRW |
| 2023-08-06 |
406.7989 KRW |
6,010,435.4231 1INCH |
404.0000 KRW |
402.0000 KRW |
413.0000 KRW |
406.0000 KRW |
| 2023-08-05 |
401.5814 KRW |
4,503,109.1462 1INCH |
404.0000 KRW |
398.0000 KRW |
405.0000 KRW |
404.0000 KRW |
| 2023-08-04 |
405.9264 KRW |
10,995,857.2051 1INCH |
410.0000 KRW |
398.0000 KRW |
414.0000 KRW |
404.0000 KRW |
| 2023-08-03 |
414.6097 KRW |
13,694,839.7499 1INCH |
415.0000 KRW |
407.0000 KRW |
423.0000 KRW |
410.0000 KRW |
| 2023-08-02 |
412.2773 KRW |
12,612,318.6676 1INCH |
417.0000 KRW |
407.0000 KRW |
418.0000 KRW |
415.0000 KRW |
| 2023-08-01 |
405.9716 KRW |
12,530,082.1892 1INCH |
409.0000 KRW |
396.0000 KRW |
415.0000 KRW |
413.0000 KRW |
| 2023-07-31 |
407.1256 KRW |
13,910,562.3576 1INCH |
404.0000 KRW |
400.0000 KRW |
414.0000 KRW |
407.0000 KRW |
| 2023-07-30 |
409.9289 KRW |
25,859,703.9545 1INCH |
408.0000 KRW |
395.0000 KRW |
419.0000 KRW |
402.0000 KRW |
| 2023-07-29 |
403.2194 KRW |
11,046,643.7119 1INCH |
401.0000 KRW |
399.0000 KRW |
408.0000 KRW |
408.0000 KRW |
| 2023-07-28 |
397.5064 KRW |
8,857,545.2488 1INCH |
395.0000 KRW |
391.0000 KRW |
403.0000 KRW |
402.0000 KRW |
| 2023-07-27 |
397.9116 KRW |
8,831,487.6286 1INCH |
394.0000 KRW |
391.0000 KRW |
406.0000 KRW |
396.0000 KRW |
| 2023-07-26 |
390.0560 KRW |
11,820,405.1392 1INCH |
394.0000 KRW |
385.0000 KRW |
400.0000 KRW |
394.0000 KRW |
| 2023-07-25 |
393.9598 KRW |
12,642,628.2234 1INCH |
397.0000 KRW |
391.0000 KRW |
399.0000 KRW |
395.0000 KRW |
| 2023-07-24 |
402.2754 KRW |
30,955,444.0902 1INCH |
424.0000 KRW |
390.0000 KRW |
425.0000 KRW |
398.0000 KRW |
| 2023-07-23 |
424.9778 KRW |
17,048,454.0791 1INCH |
428.0000 KRW |
421.0000 KRW |
430.0000 KRW |
424.0000 KRW |
| 2023-07-22 |
432.4992 KRW |
11,774,531.0706 1INCH |
436.0000 KRW |
425.0000 KRW |
438.0000 KRW |
426.0000 KRW |
| 2023-07-21 |
433.5608 KRW |
26,937,851.2574 1INCH |
426.0000 KRW |
418.0000 KRW |
449.0000 KRW |
437.0000 KRW |
| 2023-07-20 |
427.5086 KRW |
39,390,918.8985 1INCH |
432.0000 KRW |
412.0000 KRW |
441.0000 KRW |
426.0000 KRW |
| 2023-07-19 |
444.2700 KRW |
40,085,430.8302 1INCH |
463.0000 KRW |
429.0000 KRW |
472.0000 KRW |
432.0000 KRW |
| 2023-07-18 |
491.3714 KRW |
69,173,082.1353 1INCH |
518.0000 KRW |
451.0000 KRW |
520.0000 KRW |
463.0000 KRW |
| 2023-07-17 |
631.7406 KRW |
867,551,352.2943 1INCH |
557.0000 KRW |
504.0000 KRW |
802.0000 KRW |
518.0000 KRW |
| 2023-07-16 |
529.3207 KRW |
287,336,376.7659 1INCH |
480.0000 KRW |
467.0000 KRW |
578.0000 KRW |
563.0000 KRW |
| 2023-07-15 |
467.7447 KRW |
85,761,537.7530 1INCH |
431.0000 KRW |
422.0000 KRW |
490.0000 KRW |
476.0000 KRW |
| 2023-07-14 |
441.1060 KRW |
13,597,243.1299 1INCH |
445.0000 KRW |
419.0000 KRW |
456.0000 KRW |
431.0000 KRW |