Identifier on UpBit: KRW-1INCH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-24 |
524.3720 KRW |
4,282,462.2552 1INCH |
538.0000 KRW |
515.0000 KRW |
538.0000 KRW |
525.0000 KRW |
| 2023-05-23 |
533.7166 KRW |
2,769,094.7789 1INCH |
531.0000 KRW |
527.0000 KRW |
538.0000 KRW |
538.0000 KRW |
| 2023-05-22 |
529.4734 KRW |
3,965,648.9560 1INCH |
531.0000 KRW |
525.0000 KRW |
534.0000 KRW |
532.0000 KRW |
| 2023-05-21 |
535.8581 KRW |
4,075,812.2102 1INCH |
542.0000 KRW |
530.0000 KRW |
543.0000 KRW |
535.0000 KRW |
| 2023-05-20 |
539.3319 KRW |
2,303,894.0784 1INCH |
540.0000 KRW |
536.0000 KRW |
543.0000 KRW |
542.0000 KRW |
| 2023-05-19 |
539.6511 KRW |
5,552,495.4785 1INCH |
543.0000 KRW |
536.0000 KRW |
544.0000 KRW |
541.0000 KRW |
| 2023-05-18 |
549.2451 KRW |
9,079,618.3914 1INCH |
558.0000 KRW |
540.0000 KRW |
559.0000 KRW |
544.0000 KRW |
| 2023-05-17 |
556.8963 KRW |
5,006,770.7070 1INCH |
561.0000 KRW |
548.0000 KRW |
566.0000 KRW |
558.0000 KRW |
| 2023-05-16 |
561.5132 KRW |
2,611,049.9017 1INCH |
558.0000 KRW |
552.0000 KRW |
569.0000 KRW |
558.0000 KRW |
| 2023-05-15 |
561.5402 KRW |
1,741,601.2249 1INCH |
561.0000 KRW |
551.0000 KRW |
568.0000 KRW |
563.0000 KRW |
| 2023-05-14 |
555.3564 KRW |
1,133,331.7913 1INCH |
556.0000 KRW |
550.0000 KRW |
564.0000 KRW |
559.0000 KRW |
| 2023-05-13 |
557.6939 KRW |
1,216,363.7569 1INCH |
564.0000 KRW |
553.0000 KRW |
565.0000 KRW |
558.0000 KRW |
| 2023-05-12 |
548.3057 KRW |
3,280,078.0296 1INCH |
551.0000 KRW |
536.0000 KRW |
563.0000 KRW |
562.0000 KRW |
| 2023-05-11 |
552.8222 KRW |
2,236,421.7001 1INCH |
567.0000 KRW |
543.0000 KRW |
567.0000 KRW |
552.0000 KRW |
| 2023-05-10 |
560.4329 KRW |
3,805,175.7031 1INCH |
559.0000 KRW |
548.0000 KRW |
572.0000 KRW |
566.0000 KRW |
| 2023-05-09 |
553.5759 KRW |
2,965,348.2377 1INCH |
549.0000 KRW |
543.0000 KRW |
565.0000 KRW |
558.0000 KRW |
| 2023-05-08 |
560.9665 KRW |
7,423,599.8557 1INCH |
597.0000 KRW |
539.0000 KRW |
602.0000 KRW |
547.0000 KRW |
| 2023-05-07 |
601.3283 KRW |
2,801,312.8307 1INCH |
598.0000 KRW |
591.0000 KRW |
608.0000 KRW |
602.0000 KRW |
| 2023-05-06 |
599.8511 KRW |
3,860,845.4285 1INCH |
613.0000 KRW |
586.0000 KRW |
617.0000 KRW |
598.0000 KRW |
| 2023-05-05 |
607.7966 KRW |
2,514,293.7356 1INCH |
604.0000 KRW |
600.0000 KRW |
617.0000 KRW |
616.0000 KRW |
| 2023-05-04 |
606.0732 KRW |
3,042,704.9281 1INCH |
610.0000 KRW |
600.0000 KRW |
611.0000 KRW |
604.0000 KRW |
| 2023-05-03 |
600.2651 KRW |
5,257,540.7106 1INCH |
614.0000 KRW |
590.0000 KRW |
616.0000 KRW |
611.0000 KRW |
| 2023-05-02 |
612.3027 KRW |
4,340,689.7902 1INCH |
610.0000 KRW |
604.0000 KRW |
620.0000 KRW |
616.0000 KRW |
| 2023-05-01 |
619.1548 KRW |
7,861,066.7233 1INCH |
633.0000 KRW |
602.0000 KRW |
635.0000 KRW |
611.0000 KRW |
| 2023-04-30 |
637.6945 KRW |
12,487,050.8986 1INCH |
660.0000 KRW |
630.0000 KRW |
662.0000 KRW |
633.0000 KRW |
| 2023-04-29 |
666.6197 KRW |
14,739,548.5612 1INCH |
644.0000 KRW |
641.0000 KRW |
685.0000 KRW |
660.0000 KRW |
| 2023-04-28 |
645.6532 KRW |
2,522,876.3931 1INCH |
653.0000 KRW |
636.0000 KRW |
655.0000 KRW |
645.0000 KRW |
| 2023-04-27 |
648.7731 KRW |
3,153,331.6656 1INCH |
643.0000 KRW |
638.0000 KRW |
660.0000 KRW |
652.0000 KRW |
| 2023-04-26 |
653.9418 KRW |
7,375,313.9613 1INCH |
663.0000 KRW |
616.0000 KRW |
678.0000 KRW |
642.0000 KRW |
| 2023-04-25 |
639.8206 KRW |
4,954,391.2523 1INCH |
650.0000 KRW |
630.0000 KRW |
663.0000 KRW |
659.0000 KRW |
| 2023-04-24 |
653.3808 KRW |
3,970,951.0279 1INCH |
661.0000 KRW |
643.0000 KRW |
666.0000 KRW |
650.0000 KRW |
| 2023-04-23 |
666.7569 KRW |
2,633,756.8400 1INCH |
677.0000 KRW |
653.0000 KRW |
678.0000 KRW |
662.0000 KRW |
| 2023-04-22 |
659.1327 KRW |
4,956,248.2748 1INCH |
658.0000 KRW |
649.0000 KRW |
679.0000 KRW |
678.0000 KRW |
| 2023-04-21 |
676.2612 KRW |
10,989,037.3820 1INCH |
681.0000 KRW |
650.0000 KRW |
695.0000 KRW |
653.0000 KRW |
| 2023-04-20 |
676.1633 KRW |
10,203,649.3986 1INCH |
680.0000 KRW |
659.0000 KRW |
691.0000 KRW |
673.0000 KRW |
| 2023-04-19 |
705.8928 KRW |
12,271,126.1581 1INCH |
743.0000 KRW |
670.0000 KRW |
749.0000 KRW |
677.0000 KRW |
| 2023-04-18 |
744.5760 KRW |
6,325,398.6931 1INCH |
730.0000 KRW |
720.0000 KRW |
760.0000 KRW |
742.0000 KRW |
| 2023-04-17 |
742.3713 KRW |
9,940,415.9913 1INCH |
748.0000 KRW |
721.0000 KRW |
764.0000 KRW |
732.0000 KRW |
| 2023-04-16 |
746.1746 KRW |
4,945,213.8511 1INCH |
744.0000 KRW |
733.0000 KRW |
756.0000 KRW |
751.0000 KRW |
| 2023-04-15 |
735.7850 KRW |
4,225,569.4783 1INCH |
736.0000 KRW |
722.0000 KRW |
750.0000 KRW |
743.0000 KRW |
| 2023-04-14 |
730.2061 KRW |
7,093,798.5966 1INCH |
722.0000 KRW |
717.0000 KRW |
740.0000 KRW |
740.0000 KRW |
| 2023-04-13 |
713.0116 KRW |
3,727,375.6306 1INCH |
710.0000 KRW |
703.0000 KRW |
722.0000 KRW |
721.0000 KRW |
| 2023-04-12 |
705.2369 KRW |
7,561,030.0891 1INCH |
722.0000 KRW |
692.0000 KRW |
723.0000 KRW |
712.0000 KRW |
| 2023-04-11 |
717.8890 KRW |
6,145,729.4548 1INCH |
720.0000 KRW |
709.0000 KRW |
726.0000 KRW |
724.0000 KRW |
| 2023-04-10 |
703.0659 KRW |
5,037,314.1484 1INCH |
703.0000 KRW |
686.0000 KRW |
721.0000 KRW |
720.0000 KRW |
| 2023-04-09 |
699.2471 KRW |
3,931,130.4633 1INCH |
705.0000 KRW |
688.0000 KRW |
710.0000 KRW |
707.0000 KRW |
| 2023-04-08 |
701.5586 KRW |
4,709,196.9954 1INCH |
701.0000 KRW |
690.0000 KRW |
709.0000 KRW |
705.0000 KRW |
| 2023-04-07 |
700.0469 KRW |
8,174,948.8425 1INCH |
713.0000 KRW |
689.0000 KRW |
714.0000 KRW |
700.0000 KRW |
| 2023-04-06 |
702.8130 KRW |
11,786,051.7909 1INCH |
712.0000 KRW |
691.0000 KRW |
714.0000 KRW |
710.0000 KRW |
| 2023-04-05 |
714.5366 KRW |
16,943,529.7576 1INCH |
713.0000 KRW |
697.0000 KRW |
734.0000 KRW |
712.0000 KRW |