Identifier on UpBit: KRW-1INCH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
559.5132 KRW |
3,091,303.6988 1INCH |
551.0000 KRW |
542.0000 KRW |
571.9000 KRW |
565.0000 KRW |
| 2024-06-26 |
554.0900 KRW |
2,594,186.5112 1INCH |
563.1000 KRW |
542.0000 KRW |
570.4000 KRW |
551.8000 KRW |
| 2024-06-25 |
563.9371 KRW |
1,882,527.8985 1INCH |
561.2000 KRW |
554.1000 KRW |
572.0000 KRW |
563.8000 KRW |
| 2024-06-24 |
543.7428 KRW |
3,959,175.4249 1INCH |
548.0000 KRW |
524.7000 KRW |
562.0000 KRW |
559.1000 KRW |
| 2024-06-23 |
566.2080 KRW |
3,158,152.1605 1INCH |
579.7000 KRW |
546.0000 KRW |
588.0000 KRW |
548.2000 KRW |
| 2024-06-22 |
566.3157 KRW |
2,245,641.2881 1INCH |
566.6000 KRW |
556.7000 KRW |
580.1000 KRW |
580.1000 KRW |
| 2024-06-21 |
583.1952 KRW |
6,230,624.2620 1INCH |
602.7000 KRW |
565.7000 KRW |
603.1000 KRW |
567.4000 KRW |
| 2024-06-20 |
631.3955 KRW |
11,877,986.0133 1INCH |
628.6000 KRW |
600.4000 KRW |
654.0000 KRW |
603.0000 KRW |
| 2024-06-19 |
615.1381 KRW |
9,043,616.8536 1INCH |
566.7000 KRW |
560.4000 KRW |
642.9000 KRW |
630.0000 KRW |
| 2024-06-18 |
551.1969 KRW |
10,903,899.7180 1INCH |
576.2000 KRW |
520.0000 KRW |
582.3000 KRW |
562.9000 KRW |
| 2024-06-17 |
564.4939 KRW |
5,731,934.2922 1INCH |
593.1000 KRW |
527.4000 KRW |
598.5000 KRW |
576.0000 KRW |
| 2024-06-16 |
587.5050 KRW |
1,590,742.0238 1INCH |
586.0000 KRW |
575.2000 KRW |
602.7000 KRW |
602.7000 KRW |
| 2024-06-15 |
579.4463 KRW |
1,476,673.1460 1INCH |
577.2000 KRW |
569.3000 KRW |
592.7000 KRW |
589.0000 KRW |
| 2024-06-14 |
583.4815 KRW |
4,128,514.9079 1INCH |
585.9000 KRW |
563.0000 KRW |
600.3000 KRW |
579.9000 KRW |
| 2024-06-13 |
602.4917 KRW |
7,750,516.5493 1INCH |
595.5000 KRW |
578.0000 KRW |
619.4000 KRW |
588.3000 KRW |
| 2024-06-12 |
590.2481 KRW |
2,368,488.6786 1INCH |
576.2000 KRW |
562.7000 KRW |
611.6000 KRW |
598.4000 KRW |
| 2024-06-11 |
586.1434 KRW |
4,074,339.2935 1INCH |
606.1000 KRW |
565.0000 KRW |
607.8000 KRW |
579.0000 KRW |
| 2024-06-10 |
621.5186 KRW |
6,191,333.8767 1INCH |
623.6000 KRW |
603.1000 KRW |
639.4000 KRW |
606.0000 KRW |
| 2024-06-09 |
632.6579 KRW |
3,678,673.7153 1INCH |
638.8000 KRW |
620.0000 KRW |
653.6000 KRW |
624.4000 KRW |
| 2024-06-08 |
664.1456 KRW |
7,450,028.2760 1INCH |
650.2000 KRW |
630.3000 KRW |
687.4000 KRW |
637.8000 KRW |
| 2024-06-07 |
667.2057 KRW |
7,746,337.2773 1INCH |
669.9000 KRW |
600.8000 KRW |
694.9000 KRW |
651.4000 KRW |
| 2024-06-06 |
661.8153 KRW |
3,127,350.3848 1INCH |
665.1000 KRW |
651.4000 KRW |
674.9000 KRW |
673.6000 KRW |
| 2024-06-05 |
666.6050 KRW |
4,357,449.3262 1INCH |
664.0000 KRW |
656.9000 KRW |
675.3000 KRW |
664.0000 KRW |
| 2024-06-04 |
648.8857 KRW |
6,832,621.4024 1INCH |
644.6000 KRW |
634.9000 KRW |
666.7000 KRW |
666.0000 KRW |
| 2024-06-03 |
658.1309 KRW |
12,035,580.2623 1INCH |
658.0000 KRW |
642.6000 KRW |
669.5000 KRW |
643.9000 KRW |
| 2024-06-02 |
687.0830 KRW |
24,847,216.1636 1INCH |
678.5000 KRW |
656.0000 KRW |
698.5000 KRW |
657.0000 KRW |
| 2024-06-01 |
702.3282 KRW |
38,501,717.5156 1INCH |
676.0000 KRW |
675.6000 KRW |
723.3000 KRW |
677.0000 KRW |
| 2024-05-31 |
709.2767 KRW |
36,562,507.1434 1INCH |
704.4000 KRW |
663.0000 KRW |
751.0000 KRW |
677.0000 KRW |
| 2024-05-30 |
686.1125 KRW |
23,448,181.7563 1INCH |
684.8000 KRW |
644.9000 KRW |
737.9000 KRW |
707.5000 KRW |
| 2024-05-29 |
674.7616 KRW |
81,987,980.1569 1INCH |
636.6000 KRW |
631.6000 KRW |
708.9000 KRW |
686.0000 KRW |
| 2024-05-28 |
626.4701 KRW |
24,495,301.0716 1INCH |
589.0000 KRW |
569.1000 KRW |
658.0000 KRW |
636.6000 KRW |
| 2024-05-27 |
583.2557 KRW |
2,285,246.5913 1INCH |
582.8000 KRW |
577.9000 KRW |
592.8000 KRW |
586.0000 KRW |
| 2024-05-26 |
587.4495 KRW |
2,794,493.5749 1INCH |
595.6000 KRW |
577.1000 KRW |
597.8000 KRW |
581.3000 KRW |
| 2024-05-25 |
600.5308 KRW |
6,600,252.9323 1INCH |
588.7000 KRW |
588.1000 KRW |
616.9000 KRW |
596.4000 KRW |
| 2024-05-24 |
578.7965 KRW |
4,674,279.6097 1INCH |
570.0000 KRW |
562.3000 KRW |
595.0000 KRW |
587.9000 KRW |
| 2024-05-23 |
566.5040 KRW |
5,771,558.6648 1INCH |
570.2000 KRW |
538.1000 KRW |
586.0000 KRW |
567.0000 KRW |
| 2024-05-22 |
574.9006 KRW |
3,840,441.8748 1INCH |
590.5000 KRW |
564.0000 KRW |
590.6000 KRW |
570.0000 KRW |
| 2024-05-21 |
583.5156 KRW |
6,183,104.4141 1INCH |
569.0000 KRW |
561.0000 KRW |
599.4000 KRW |
590.7000 KRW |
| 2024-05-20 |
546.3987 KRW |
4,109,025.8783 1INCH |
527.4000 KRW |
518.6000 KRW |
571.2000 KRW |
569.7000 KRW |
| 2024-05-19 |
538.4493 KRW |
2,489,405.5996 1INCH |
552.1000 KRW |
524.2000 KRW |
553.0000 KRW |
526.9000 KRW |
| 2024-05-18 |
556.8637 KRW |
4,590,035.7449 1INCH |
546.9000 KRW |
543.9000 KRW |
568.0000 KRW |
553.0000 KRW |
| 2024-05-17 |
536.5257 KRW |
2,677,416.9494 1INCH |
530.3000 KRW |
521.0000 KRW |
549.9000 KRW |
548.4000 KRW |
| 2024-05-16 |
526.8557 KRW |
3,532,939.1616 1INCH |
519.7000 KRW |
516.1000 KRW |
536.5000 KRW |
531.6000 KRW |
| 2024-05-15 |
510.7182 KRW |
3,198,288.0549 1INCH |
499.4000 KRW |
490.1000 KRW |
527.0000 KRW |
520.6000 KRW |
| 2024-05-14 |
509.0765 KRW |
3,757,697.5378 1INCH |
509.0000 KRW |
497.3000 KRW |
522.0000 KRW |
498.7000 KRW |
| 2024-05-13 |
501.1056 KRW |
3,605,301.3412 1INCH |
507.0000 KRW |
485.0000 KRW |
515.1000 KRW |
509.2000 KRW |
| 2024-05-12 |
511.8750 KRW |
1,177,459.6791 1INCH |
510.0000 KRW |
505.0000 KRW |
516.9000 KRW |
508.2000 KRW |
| 2024-05-11 |
511.6695 KRW |
2,301,450.1822 1INCH |
509.4000 KRW |
505.6000 KRW |
517.3000 KRW |
511.8000 KRW |
| 2024-05-10 |
522.8380 KRW |
3,846,416.7975 1INCH |
531.0000 KRW |
502.3000 KRW |
535.9000 KRW |
504.5000 KRW |
| 2024-05-09 |
513.8935 KRW |
3,433,505.9067 1INCH |
515.0000 KRW |
501.8000 KRW |
534.9000 KRW |
530.7000 KRW |