Identifier on UpBit: KRW-1INCH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-13 |
423.1289 KRW |
16,891,690.2833 1INCH |
427.0000 KRW |
407.0000 KRW |
448.0000 KRW |
444.0000 KRW |
| 2023-07-12 |
433.9375 KRW |
49,086,771.3504 1INCH |
412.0000 KRW |
411.0000 KRW |
448.0000 KRW |
425.0000 KRW |
| 2023-07-11 |
403.7885 KRW |
6,553,095.7213 1INCH |
403.0000 KRW |
397.0000 KRW |
412.0000 KRW |
411.0000 KRW |
| 2023-07-10 |
399.3400 KRW |
8,504,932.6345 1INCH |
401.0000 KRW |
391.0000 KRW |
410.0000 KRW |
403.0000 KRW |
| 2023-07-09 |
404.4119 KRW |
3,801,449.9509 1INCH |
407.0000 KRW |
400.0000 KRW |
411.0000 KRW |
403.0000 KRW |
| 2023-07-08 |
405.7019 KRW |
3,906,227.1547 1INCH |
409.0000 KRW |
398.0000 KRW |
413.0000 KRW |
406.0000 KRW |
| 2023-07-07 |
402.9285 KRW |
4,179,953.9912 1INCH |
403.0000 KRW |
396.0000 KRW |
410.0000 KRW |
408.0000 KRW |
| 2023-07-06 |
417.7648 KRW |
9,918,164.7358 1INCH |
417.0000 KRW |
404.0000 KRW |
432.0000 KRW |
410.0000 KRW |
| 2023-07-05 |
423.0564 KRW |
11,084,421.0061 1INCH |
432.0000 KRW |
410.0000 KRW |
437.0000 KRW |
418.0000 KRW |
| 2023-07-04 |
436.9682 KRW |
11,981,377.4117 1INCH |
453.0000 KRW |
424.0000 KRW |
453.0000 KRW |
434.0000 KRW |
| 2023-07-03 |
444.9079 KRW |
22,490,066.5523 1INCH |
430.0000 KRW |
426.0000 KRW |
459.0000 KRW |
451.0000 KRW |
| 2023-07-02 |
429.6415 KRW |
8,793,019.4070 1INCH |
442.0000 KRW |
421.0000 KRW |
443.0000 KRW |
430.0000 KRW |
| 2023-07-01 |
427.2680 KRW |
7,068,318.7514 1INCH |
422.0000 KRW |
415.0000 KRW |
440.0000 KRW |
439.0000 KRW |
| 2023-06-30 |
417.3775 KRW |
11,027,169.3717 1INCH |
411.0000 KRW |
389.0000 KRW |
434.0000 KRW |
423.0000 KRW |
| 2023-06-29 |
406.3363 KRW |
3,193,860.8602 1INCH |
398.0000 KRW |
395.0000 KRW |
415.0000 KRW |
411.0000 KRW |
| 2023-06-28 |
407.1316 KRW |
4,311,153.5130 1INCH |
423.0000 KRW |
389.0000 KRW |
423.0000 KRW |
399.0000 KRW |
| 2023-06-27 |
424.7616 KRW |
3,107,468.5244 1INCH |
423.0000 KRW |
418.0000 KRW |
431.0000 KRW |
423.0000 KRW |
| 2023-06-26 |
428.2005 KRW |
11,291,923.4719 1INCH |
434.0000 KRW |
415.0000 KRW |
444.0000 KRW |
424.0000 KRW |
| 2023-06-25 |
453.7635 KRW |
34,786,344.7352 1INCH |
435.0000 KRW |
429.0000 KRW |
473.0000 KRW |
434.0000 KRW |
| 2023-06-24 |
431.7788 KRW |
13,155,964.4149 1INCH |
421.0000 KRW |
419.0000 KRW |
447.0000 KRW |
435.0000 KRW |
| 2023-06-23 |
414.6163 KRW |
8,339,836.3176 1INCH |
398.0000 KRW |
398.0000 KRW |
430.0000 KRW |
420.0000 KRW |
| 2023-06-22 |
405.7629 KRW |
8,155,246.0817 1INCH |
404.0000 KRW |
396.0000 KRW |
413.0000 KRW |
398.0000 KRW |
| 2023-06-21 |
393.6495 KRW |
4,977,865.8655 1INCH |
383.0000 KRW |
380.0000 KRW |
409.0000 KRW |
403.0000 KRW |
| 2023-06-20 |
370.8334 KRW |
3,373,632.8676 1INCH |
363.0000 KRW |
359.0000 KRW |
385.0000 KRW |
383.0000 KRW |
| 2023-06-19 |
359.2669 KRW |
2,045,067.7196 1INCH |
360.0000 KRW |
355.0000 KRW |
365.0000 KRW |
361.0000 KRW |
| 2023-06-18 |
366.6032 KRW |
2,779,886.5839 1INCH |
363.0000 KRW |
359.0000 KRW |
373.0000 KRW |
362.0000 KRW |
| 2023-06-17 |
364.5859 KRW |
2,581,157.0548 1INCH |
361.0000 KRW |
357.0000 KRW |
372.0000 KRW |
364.0000 KRW |
| 2023-06-16 |
350.6516 KRW |
8,378,549.6109 1INCH |
341.0000 KRW |
338.0000 KRW |
368.0000 KRW |
361.0000 KRW |
| 2023-06-15 |
338.7266 KRW |
6,931,257.0672 1INCH |
344.0000 KRW |
331.0000 KRW |
346.0000 KRW |
341.0000 KRW |
| 2023-06-14 |
349.5505 KRW |
4,746,462.8952 1INCH |
351.0000 KRW |
339.0000 KRW |
363.0000 KRW |
342.0000 KRW |
| 2023-06-13 |
353.7562 KRW |
4,140,332.0763 1INCH |
355.0000 KRW |
346.0000 KRW |
361.0000 KRW |
351.0000 KRW |
| 2023-06-12 |
355.2411 KRW |
6,668,453.8387 1INCH |
357.0000 KRW |
345.0000 KRW |
362.0000 KRW |
356.0000 KRW |
| 2023-06-11 |
358.3808 KRW |
5,474,558.0264 1INCH |
363.0000 KRW |
352.0000 KRW |
365.0000 KRW |
357.0000 KRW |
| 2023-06-10 |
369.5131 KRW |
18,884,481.5261 1INCH |
424.0000 KRW |
323.0000 KRW |
426.0000 KRW |
364.0000 KRW |
| 2023-06-09 |
424.3742 KRW |
4,137,255.2829 1INCH |
427.0000 KRW |
419.0000 KRW |
432.0000 KRW |
424.0000 KRW |
| 2023-06-08 |
424.1148 KRW |
6,712,436.4857 1INCH |
416.0000 KRW |
412.0000 KRW |
434.0000 KRW |
426.0000 KRW |
| 2023-06-07 |
428.6049 KRW |
11,535,462.4277 1INCH |
442.0000 KRW |
410.0000 KRW |
442.0000 KRW |
415.0000 KRW |
| 2023-06-06 |
428.3529 KRW |
17,428,684.1103 1INCH |
437.0000 KRW |
415.0000 KRW |
444.0000 KRW |
442.0000 KRW |
| 2023-06-05 |
461.7032 KRW |
30,671,846.6158 1INCH |
493.0000 KRW |
429.0000 KRW |
493.0000 KRW |
437.0000 KRW |
| 2023-06-04 |
493.4079 KRW |
5,375,253.3085 1INCH |
494.0000 KRW |
489.0000 KRW |
497.0000 KRW |
495.0000 KRW |
| 2023-06-03 |
497.1532 KRW |
8,564,480.0366 1INCH |
505.0000 KRW |
490.0000 KRW |
505.0000 KRW |
493.0000 KRW |
| 2023-06-02 |
491.5094 KRW |
17,553,679.5805 1INCH |
494.0000 KRW |
485.0000 KRW |
510.0000 KRW |
505.0000 KRW |
| 2023-06-01 |
499.0936 KRW |
6,453,758.9469 1INCH |
509.0000 KRW |
492.0000 KRW |
511.0000 KRW |
494.0000 KRW |
| 2023-05-31 |
515.2084 KRW |
4,081,160.0406 1INCH |
524.0000 KRW |
504.0000 KRW |
534.0000 KRW |
510.0000 KRW |
| 2023-05-30 |
526.2799 KRW |
3,538,388.9174 1INCH |
526.0000 KRW |
520.0000 KRW |
533.0000 KRW |
525.0000 KRW |
| 2023-05-29 |
531.0584 KRW |
4,596,090.1322 1INCH |
539.0000 KRW |
524.0000 KRW |
542.0000 KRW |
526.0000 KRW |
| 2023-05-28 |
535.7041 KRW |
2,155,184.9874 1INCH |
531.0000 KRW |
528.0000 KRW |
543.0000 KRW |
540.0000 KRW |
| 2023-05-27 |
527.1773 KRW |
636,941.4931 1INCH |
529.0000 KRW |
524.0000 KRW |
531.0000 KRW |
530.0000 KRW |
| 2023-05-26 |
523.6224 KRW |
1,819,846.0045 1INCH |
525.0000 KRW |
516.0000 KRW |
531.0000 KRW |
528.0000 KRW |
| 2023-05-25 |
523.4404 KRW |
2,554,336.1754 1INCH |
524.0000 KRW |
515.0000 KRW |
530.0000 KRW |
525.0000 KRW |