Identifier on UpBit: KRW-1INCH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
348.0174 KRW |
3,943,093.6339 1INCH |
347.7000 KRW |
340.9000 KRW |
352.0000 KRW |
346.6000 KRW |
| 2024-10-04 |
340.9348 KRW |
3,572,643.1069 1INCH |
335.2000 KRW |
330.6000 KRW |
350.3000 KRW |
347.2000 KRW |
| 2024-10-03 |
334.9844 KRW |
5,557,413.5664 1INCH |
338.4000 KRW |
324.8000 KRW |
345.4000 KRW |
332.4000 KRW |
| 2024-10-02 |
344.1281 KRW |
5,521,975.1640 1INCH |
343.0000 KRW |
331.2000 KRW |
354.0000 KRW |
339.2000 KRW |
| 2024-10-01 |
360.2575 KRW |
8,517,678.5742 1INCH |
368.4000 KRW |
332.3000 KRW |
383.4000 KRW |
341.9000 KRW |
| 2024-09-30 |
379.0358 KRW |
7,098,912.4087 1INCH |
389.8000 KRW |
370.0000 KRW |
391.6000 KRW |
375.5000 KRW |
| 2024-09-29 |
388.7241 KRW |
8,142,723.6925 1INCH |
397.1000 KRW |
380.6000 KRW |
402.7000 KRW |
390.2000 KRW |
| 2024-09-28 |
404.6280 KRW |
8,540,858.3554 1INCH |
410.8000 KRW |
388.2000 KRW |
421.6000 KRW |
394.4000 KRW |
| 2024-09-27 |
406.4546 KRW |
7,874,222.6216 1INCH |
399.6000 KRW |
397.5000 KRW |
414.1000 KRW |
411.1000 KRW |
| 2024-09-26 |
395.0190 KRW |
9,389,607.1060 1INCH |
393.4000 KRW |
383.4000 KRW |
405.0000 KRW |
402.3000 KRW |
| 2024-09-25 |
400.8700 KRW |
35,132,922.0534 1INCH |
388.6000 KRW |
385.3000 KRW |
419.5000 KRW |
395.0000 KRW |
| 2024-09-24 |
381.3017 KRW |
11,850,061.9458 1INCH |
379.7000 KRW |
369.6000 KRW |
389.8000 KRW |
387.0000 KRW |
| 2024-09-23 |
373.8571 KRW |
7,360,667.5069 1INCH |
369.3000 KRW |
361.0000 KRW |
380.2000 KRW |
378.6000 KRW |
| 2024-09-22 |
373.5159 KRW |
6,719,001.6223 1INCH |
386.5000 KRW |
362.8000 KRW |
387.0000 KRW |
366.1000 KRW |
| 2024-09-21 |
373.8666 KRW |
9,053,254.6859 1INCH |
372.5000 KRW |
363.0000 KRW |
387.0000 KRW |
384.6000 KRW |
| 2024-09-20 |
363.9182 KRW |
20,177,588.2845 1INCH |
359.9000 KRW |
347.0000 KRW |
375.3000 KRW |
369.5000 KRW |
| 2024-09-19 |
356.5769 KRW |
40,053,883.7443 1INCH |
338.7000 KRW |
338.0000 KRW |
369.3000 KRW |
357.4000 KRW |
| 2024-09-18 |
327.8783 KRW |
21,038,606.4158 1INCH |
322.6000 KRW |
316.2000 KRW |
341.3000 KRW |
331.3000 KRW |
| 2024-09-17 |
323.4609 KRW |
5,666,371.4533 1INCH |
317.7000 KRW |
315.0000 KRW |
330.7000 KRW |
323.3000 KRW |
| 2024-09-16 |
321.0536 KRW |
10,733,387.3495 1INCH |
331.8000 KRW |
314.8000 KRW |
331.8000 KRW |
315.1000 KRW |
| 2024-09-15 |
340.8381 KRW |
7,320,648.0128 1INCH |
351.6000 KRW |
330.8000 KRW |
352.2000 KRW |
332.9000 KRW |
| 2024-09-14 |
354.4434 KRW |
2,648,752.0596 1INCH |
357.5000 KRW |
349.2000 KRW |
359.7000 KRW |
352.2000 KRW |
| 2024-09-13 |
356.1548 KRW |
17,035,672.7918 1INCH |
345.2000 KRW |
344.8000 KRW |
368.2000 KRW |
357.8000 KRW |
| 2024-09-12 |
337.5488 KRW |
7,887,662.0467 1INCH |
334.0000 KRW |
332.1000 KRW |
345.0000 KRW |
344.4000 KRW |
| 2024-09-11 |
334.7007 KRW |
13,513,175.7582 1INCH |
352.4000 KRW |
326.3000 KRW |
352.9000 KRW |
333.7000 KRW |
| 2024-09-10 |
351.8973 KRW |
6,144,294.0275 1INCH |
356.6000 KRW |
347.1000 KRW |
357.0000 KRW |
352.5000 KRW |
| 2024-09-09 |
345.9128 KRW |
6,614,470.9753 1INCH |
340.9000 KRW |
333.6000 KRW |
360.3000 KRW |
356.8000 KRW |
| 2024-09-08 |
338.6939 KRW |
5,776,699.1396 1INCH |
341.1000 KRW |
332.9000 KRW |
344.4000 KRW |
339.3000 KRW |
| 2024-09-07 |
348.9274 KRW |
8,083,880.6913 1INCH |
351.8000 KRW |
341.6000 KRW |
358.0000 KRW |
342.3000 KRW |
| 2024-09-06 |
343.8202 KRW |
22,260,516.2352 1INCH |
345.4000 KRW |
331.3000 KRW |
353.6000 KRW |
347.9000 KRW |
| 2024-09-05 |
363.8130 KRW |
52,911,927.3385 1INCH |
375.6000 KRW |
341.6000 KRW |
383.9000 KRW |
346.8000 KRW |
| 2024-09-04 |
351.8036 KRW |
111,396,492.1962 1INCH |
303.7000 KRW |
289.2000 KRW |
395.0000 KRW |
371.9000 KRW |
| 2024-09-03 |
314.3246 KRW |
3,425,208.9305 1INCH |
318.3000 KRW |
304.5000 KRW |
323.0000 KRW |
304.5000 KRW |
| 2024-09-02 |
311.4488 KRW |
4,255,933.4412 1INCH |
308.4000 KRW |
304.4000 KRW |
321.6000 KRW |
319.3000 KRW |
| 2024-09-01 |
317.8349 KRW |
6,076,635.5241 1INCH |
325.7000 KRW |
307.1000 KRW |
326.5000 KRW |
308.9000 KRW |
| 2024-08-31 |
328.6512 KRW |
2,423,902.2205 1INCH |
333.4000 KRW |
323.4000 KRW |
336.3000 KRW |
324.1000 KRW |
| 2024-08-30 |
329.7871 KRW |
4,430,884.9606 1INCH |
335.8000 KRW |
320.5000 KRW |
336.8000 KRW |
333.6000 KRW |
| 2024-08-29 |
337.2337 KRW |
3,570,958.3805 1INCH |
334.4000 KRW |
329.0000 KRW |
345.0000 KRW |
337.2000 KRW |
| 2024-08-28 |
333.6200 KRW |
10,172,024.0698 1INCH |
328.8000 KRW |
321.2000 KRW |
348.5000 KRW |
335.1000 KRW |
| 2024-08-27 |
337.3030 KRW |
9,684,916.8356 1INCH |
346.5000 KRW |
319.9000 KRW |
350.6000 KRW |
327.2000 KRW |
| 2024-08-26 |
356.9551 KRW |
7,581,651.7307 1INCH |
365.7000 KRW |
344.5000 KRW |
372.5000 KRW |
345.7000 KRW |
| 2024-08-25 |
370.5129 KRW |
3,809,349.5397 1INCH |
378.7000 KRW |
361.5000 KRW |
380.1000 KRW |
368.5000 KRW |
| 2024-08-24 |
379.4453 KRW |
4,725,802.5197 1INCH |
377.0000 KRW |
372.7000 KRW |
387.9000 KRW |
377.3000 KRW |
| 2024-08-23 |
369.2652 KRW |
7,402,881.8142 1INCH |
361.3000 KRW |
359.5000 KRW |
379.5000 KRW |
375.1000 KRW |
| 2024-08-22 |
361.9071 KRW |
3,518,885.0209 1INCH |
359.5000 KRW |
354.0000 KRW |
367.2000 KRW |
361.1000 KRW |
| 2024-08-21 |
357.7376 KRW |
5,338,408.1183 1INCH |
356.6000 KRW |
349.4000 KRW |
366.1000 KRW |
360.8000 KRW |
| 2024-08-20 |
359.8960 KRW |
16,271,655.5182 1INCH |
344.3000 KRW |
344.3000 KRW |
367.6000 KRW |
357.4000 KRW |
| 2024-08-19 |
335.7098 KRW |
4,224,224.3388 1INCH |
337.1000 KRW |
330.6000 KRW |
348.0000 KRW |
346.9000 KRW |
| 2024-08-18 |
340.2254 KRW |
3,686,635.1450 1INCH |
338.7000 KRW |
334.8000 KRW |
348.0000 KRW |
337.6000 KRW |
| 2024-08-17 |
338.8947 KRW |
2,399,922.3786 1INCH |
338.1000 KRW |
335.0000 KRW |
342.3000 KRW |
337.9000 KRW |