Identifier on UpBit: KRW-1INCH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
765.4873 KRW |
13,046,625.4088 1INCH |
814.5000 KRW |
727.0000 KRW |
822.5000 KRW |
738.0000 KRW |
| 2024-03-18 |
838.4447 KRW |
8,682,455.6628 1INCH |
855.2000 KRW |
805.0000 KRW |
868.4000 KRW |
815.0000 KRW |
| 2024-03-17 |
819.1312 KRW |
11,511,104.7700 1INCH |
832.0000 KRW |
777.7000 KRW |
865.6000 KRW |
857.1000 KRW |
| 2024-03-16 |
895.3749 KRW |
27,006,159.8070 1INCH |
898.2000 KRW |
808.8000 KRW |
956.8000 KRW |
820.3000 KRW |
| 2024-03-15 |
878.4542 KRW |
19,665,264.8330 1INCH |
944.9000 KRW |
829.0000 KRW |
954.0000 KRW |
896.6000 KRW |
| 2024-03-14 |
934.8569 KRW |
17,263,084.6504 1INCH |
974.0000 KRW |
875.1000 KRW |
983.0000 KRW |
938.7000 KRW |
| 2024-03-13 |
962.7625 KRW |
25,695,931.9328 1INCH |
935.0000 KRW |
920.0000 KRW |
999.7000 KRW |
971.9000 KRW |
| 2024-03-12 |
904.3104 KRW |
17,196,828.0011 1INCH |
923.0000 KRW |
870.0000 KRW |
930.5000 KRW |
917.7000 KRW |
| 2024-03-11 |
898.0778 KRW |
38,812,847.8034 1INCH |
911.4000 KRW |
845.0000 KRW |
952.0000 KRW |
924.5000 KRW |
| 2024-03-10 |
876.1430 KRW |
14,352,863.7195 1INCH |
875.0000 KRW |
843.0000 KRW |
903.0000 KRW |
899.9000 KRW |
| 2024-03-09 |
868.7251 KRW |
10,110,496.9914 1INCH |
860.6000 KRW |
841.8000 KRW |
885.3000 KRW |
872.2000 KRW |
| 2024-03-08 |
866.1555 KRW |
13,811,546.9908 1INCH |
891.2000 KRW |
836.2000 KRW |
894.5000 KRW |
857.5000 KRW |
| 2024-03-07 |
879.2112 KRW |
21,079,458.3517 1INCH |
895.9000 KRW |
845.3000 KRW |
912.8000 KRW |
889.2000 KRW |
| 2024-03-06 |
856.5382 KRW |
96,882,909.7630 1INCH |
776.1000 KRW |
722.4000 KRW |
915.0000 KRW |
879.5000 KRW |
| 2024-03-05 |
817.3917 KRW |
30,300,417.2689 1INCH |
827.8000 KRW |
728.8000 KRW |
859.9000 KRW |
761.8000 KRW |
| 2024-03-04 |
817.6826 KRW |
31,945,811.6967 1INCH |
823.8000 KRW |
782.5000 KRW |
865.0000 KRW |
827.3000 KRW |
| 2024-03-03 |
788.5486 KRW |
19,110,785.6527 1INCH |
810.3000 KRW |
712.0000 KRW |
828.0000 KRW |
810.3000 KRW |
| 2024-03-02 |
792.7021 KRW |
19,814,041.1324 1INCH |
773.9000 KRW |
756.0000 KRW |
815.9000 KRW |
810.0000 KRW |
| 2024-03-01 |
752.5185 KRW |
23,560,782.3566 1INCH |
717.1000 KRW |
717.1000 KRW |
777.1000 KRW |
774.4000 KRW |
| 2024-02-29 |
731.7028 KRW |
41,672,254.6396 1INCH |
703.6000 KRW |
702.7000 KRW |
765.2000 KRW |
715.7000 KRW |
| 2024-02-28 |
693.0495 KRW |
25,703,023.5717 1INCH |
671.4000 KRW |
662.1000 KRW |
715.7000 KRW |
702.3000 KRW |
| 2024-02-27 |
670.5854 KRW |
13,104,640.9764 1INCH |
679.1000 KRW |
660.0000 KRW |
680.3000 KRW |
674.3000 KRW |
| 2024-02-26 |
676.1277 KRW |
14,124,736.9718 1INCH |
684.8000 KRW |
653.7000 KRW |
692.2000 KRW |
681.2000 KRW |
| 2024-02-25 |
676.1675 KRW |
30,777,703.4142 1INCH |
682.1000 KRW |
657.0000 KRW |
694.3000 KRW |
684.2000 KRW |
| 2024-02-24 |
728.0697 KRW |
166,473,811.3979 1INCH |
658.1000 KRW |
646.9000 KRW |
779.7000 KRW |
685.1000 KRW |
| 2024-02-23 |
659.7142 KRW |
48,571,756.8964 1INCH |
618.0000 KRW |
603.9000 KRW |
692.4000 KRW |
665.5000 KRW |
| 2024-02-22 |
617.1033 KRW |
7,280,941.1860 1INCH |
607.0000 KRW |
599.3000 KRW |
627.9000 KRW |
619.5000 KRW |
| 2024-02-21 |
602.4832 KRW |
6,303,370.8202 1INCH |
615.1000 KRW |
588.9000 KRW |
619.8000 KRW |
607.0000 KRW |
| 2024-02-20 |
626.9286 KRW |
11,864,774.2820 1INCH |
639.0000 KRW |
597.6000 KRW |
649.2000 KRW |
617.3000 KRW |
| 2024-02-19 |
633.0267 KRW |
5,779,363.5644 1INCH |
624.0000 KRW |
624.0000 KRW |
646.1000 KRW |
642.6000 KRW |
| 2024-02-18 |
617.7105 KRW |
5,264,804.4496 1INCH |
615.0000 KRW |
603.2000 KRW |
633.9000 KRW |
624.9000 KRW |
| 2024-02-17 |
616.8485 KRW |
8,039,990.7024 1INCH |
628.0000 KRW |
590.8000 KRW |
641.1000 KRW |
610.6000 KRW |
| 2024-02-16 |
624.5047 KRW |
7,070,725.1525 1INCH |
620.7000 KRW |
608.7000 KRW |
637.7000 KRW |
624.4000 KRW |
| 2024-02-15 |
623.2492 KRW |
38,313,944.3608 1INCH |
609.0000 KRW |
600.9000 KRW |
644.4000 KRW |
621.4000 KRW |
| 2024-02-14 |
597.5462 KRW |
5,870,970.3439 1INCH |
587.0000 KRW |
580.7000 KRW |
609.7000 KRW |
608.5000 KRW |
| 2024-02-13 |
584.7437 KRW |
5,698,366.7105 1INCH |
581.6000 KRW |
570.0000 KRW |
593.5000 KRW |
586.2000 KRW |
| 2024-02-12 |
576.6165 KRW |
4,771,017.0161 1INCH |
568.6000 KRW |
563.1000 KRW |
589.6000 KRW |
583.9000 KRW |
| 2024-02-11 |
581.3967 KRW |
8,259,615.0822 1INCH |
568.2000 KRW |
567.6000 KRW |
592.2000 KRW |
568.8000 KRW |
| 2024-02-10 |
575.1745 KRW |
4,134,843.9274 1INCH |
576.0000 KRW |
562.1000 KRW |
589.6000 KRW |
567.3000 KRW |
| 2024-02-09 |
572.9112 KRW |
7,113,329.1552 1INCH |
559.0000 KRW |
557.6000 KRW |
580.1000 KRW |
579.0000 KRW |
| 2024-02-08 |
556.4052 KRW |
4,922,813.0983 1INCH |
555.7000 KRW |
547.2000 KRW |
563.2000 KRW |
558.9000 KRW |
| 2024-02-07 |
544.6526 KRW |
4,197,308.7018 1INCH |
534.2000 KRW |
529.0000 KRW |
562.4000 KRW |
558.0000 KRW |
| 2024-02-06 |
541.2406 KRW |
2,227,081.4377 1INCH |
543.0000 KRW |
535.4000 KRW |
550.1000 KRW |
540.5000 KRW |
| 2024-02-05 |
546.2430 KRW |
4,922,288.8120 1INCH |
537.0000 KRW |
526.4000 KRW |
560.0000 KRW |
540.4000 KRW |
| 2024-02-04 |
548.8482 KRW |
3,741,796.2120 1INCH |
564.2000 KRW |
536.6000 KRW |
564.7000 KRW |
539.0000 KRW |
| 2024-02-03 |
556.6181 KRW |
4,697,015.9204 1INCH |
564.0000 KRW |
541.5000 KRW |
570.3000 KRW |
570.3000 KRW |
| 2024-02-02 |
549.8410 KRW |
9,735,303.9797 1INCH |
525.0000 KRW |
523.0000 KRW |
563.6000 KRW |
560.2000 KRW |
| 2024-02-01 |
524.0161 KRW |
5,576,998.1385 1INCH |
539.3000 KRW |
515.0000 KRW |
540.7000 KRW |
526.6000 KRW |
| 2024-01-31 |
571.8350 KRW |
40,897,702.5838 1INCH |
564.4000 KRW |
534.0000 KRW |
596.9000 KRW |
539.2000 KRW |
| 2024-01-30 |
569.5050 KRW |
18,818,848.7018 1INCH |
562.0000 KRW |
554.4000 KRW |
587.1000 KRW |
563.0000 KRW |