Identifier on UpBit: KRW-1INCH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-10 |
549.5590 KRW |
13,020,913.3140 1INCH |
556.0000 KRW |
532.0000 KRW |
569.0000 KRW |
548.0000 KRW |
| 2023-12-09 |
565.2814 KRW |
20,106,516.2717 1INCH |
559.0000 KRW |
552.0000 KRW |
576.0000 KRW |
555.0000 KRW |
| 2023-12-08 |
542.8059 KRW |
29,418,145.8937 1INCH |
531.0000 KRW |
529.0000 KRW |
563.0000 KRW |
562.0000 KRW |
| 2023-12-07 |
518.6024 KRW |
20,467,374.9686 1INCH |
515.0000 KRW |
498.0000 KRW |
535.0000 KRW |
526.0000 KRW |
| 2023-12-06 |
514.4442 KRW |
24,820,314.4874 1INCH |
513.0000 KRW |
497.0000 KRW |
528.0000 KRW |
516.0000 KRW |
| 2023-12-05 |
502.0164 KRW |
21,482,374.5668 1INCH |
497.0000 KRW |
488.0000 KRW |
519.0000 KRW |
511.0000 KRW |
| 2023-12-04 |
488.1559 KRW |
33,525,826.4736 1INCH |
477.0000 KRW |
466.0000 KRW |
502.0000 KRW |
493.0000 KRW |
| 2023-12-03 |
473.0672 KRW |
6,655,431.6513 1INCH |
476.0000 KRW |
467.0000 KRW |
479.0000 KRW |
476.0000 KRW |
| 2023-12-02 |
470.0219 KRW |
8,383,582.5634 1INCH |
469.0000 KRW |
463.0000 KRW |
478.0000 KRW |
475.0000 KRW |
| 2023-12-01 |
461.1743 KRW |
7,397,168.6369 1INCH |
459.0000 KRW |
454.0000 KRW |
468.0000 KRW |
467.0000 KRW |
| 2023-11-30 |
468.8871 KRW |
38,893,193.7434 1INCH |
459.0000 KRW |
453.0000 KRW |
491.0000 KRW |
459.0000 KRW |
| 2023-11-29 |
457.1995 KRW |
8,140,383.4620 1INCH |
460.0000 KRW |
452.0000 KRW |
462.0000 KRW |
458.0000 KRW |
| 2023-11-28 |
457.4860 KRW |
5,880,890.4488 1INCH |
465.0000 KRW |
448.0000 KRW |
467.0000 KRW |
459.0000 KRW |
| 2023-11-27 |
465.2203 KRW |
10,094,094.3739 1INCH |
478.0000 KRW |
456.0000 KRW |
480.0000 KRW |
462.0000 KRW |
| 2023-11-26 |
483.5862 KRW |
7,698,062.1949 1INCH |
496.0000 KRW |
470.0000 KRW |
497.0000 KRW |
479.0000 KRW |
| 2023-11-25 |
493.7604 KRW |
13,866,937.3292 1INCH |
480.0000 KRW |
478.0000 KRW |
505.0000 KRW |
496.0000 KRW |
| 2023-11-24 |
481.7865 KRW |
6,542,450.5987 1INCH |
481.0000 KRW |
475.0000 KRW |
489.0000 KRW |
480.0000 KRW |
| 2023-11-23 |
477.2055 KRW |
7,741,202.4617 1INCH |
472.0000 KRW |
467.0000 KRW |
491.0000 KRW |
481.0000 KRW |
| 2023-11-22 |
460.1309 KRW |
8,527,747.2148 1INCH |
437.0000 KRW |
435.0000 KRW |
478.0000 KRW |
469.0000 KRW |
| 2023-11-21 |
471.0577 KRW |
19,814,830.0866 1INCH |
477.0000 KRW |
435.0000 KRW |
492.0000 KRW |
439.0000 KRW |
| 2023-11-20 |
480.9969 KRW |
8,751,170.7542 1INCH |
487.0000 KRW |
473.0000 KRW |
489.0000 KRW |
481.0000 KRW |
| 2023-11-19 |
475.5114 KRW |
7,885,623.2079 1INCH |
470.0000 KRW |
460.0000 KRW |
491.0000 KRW |
490.0000 KRW |
| 2023-11-18 |
461.0113 KRW |
13,612,850.3956 1INCH |
482.0000 KRW |
441.0000 KRW |
482.0000 KRW |
466.0000 KRW |
| 2023-11-17 |
493.8893 KRW |
20,905,463.0150 1INCH |
482.0000 KRW |
464.0000 KRW |
510.0000 KRW |
474.0000 KRW |
| 2023-11-16 |
491.2284 KRW |
14,724,758.4195 1INCH |
495.0000 KRW |
473.0000 KRW |
506.0000 KRW |
477.0000 KRW |
| 2023-11-15 |
480.1594 KRW |
12,161,165.1641 1INCH |
472.0000 KRW |
461.0000 KRW |
497.0000 KRW |
496.0000 KRW |
| 2023-11-14 |
475.9342 KRW |
17,353,139.5935 1INCH |
482.0000 KRW |
460.0000 KRW |
490.0000 KRW |
470.0000 KRW |
| 2023-11-13 |
496.9977 KRW |
21,118,895.9767 1INCH |
509.0000 KRW |
478.0000 KRW |
516.0000 KRW |
483.0000 KRW |
| 2023-11-12 |
503.5047 KRW |
15,713,215.0294 1INCH |
515.0000 KRW |
488.0000 KRW |
517.0000 KRW |
510.0000 KRW |
| 2023-11-11 |
508.6942 KRW |
21,628,991.1225 1INCH |
516.0000 KRW |
492.0000 KRW |
527.0000 KRW |
514.0000 KRW |
| 2023-11-10 |
498.4237 KRW |
30,173,377.4535 1INCH |
501.0000 KRW |
482.0000 KRW |
515.0000 KRW |
513.0000 KRW |
| 2023-11-09 |
500.2903 KRW |
85,738,253.5680 1INCH |
488.0000 KRW |
463.0000 KRW |
517.0000 KRW |
496.0000 KRW |
| 2023-11-08 |
510.7972 KRW |
132,632,070.4538 1INCH |
464.0000 KRW |
455.0000 KRW |
557.0000 KRW |
491.0000 KRW |
| 2023-11-07 |
461.8097 KRW |
27,497,285.2367 1INCH |
480.0000 KRW |
450.0000 KRW |
480.0000 KRW |
461.0000 KRW |
| 2023-11-06 |
466.0282 KRW |
102,627,385.3157 1INCH |
444.0000 KRW |
437.0000 KRW |
488.0000 KRW |
479.0000 KRW |
| 2023-11-05 |
452.9873 KRW |
89,101,015.1239 1INCH |
423.0000 KRW |
422.0000 KRW |
479.0000 KRW |
446.0000 KRW |
| 2023-11-04 |
419.5915 KRW |
7,252,150.5450 1INCH |
417.0000 KRW |
413.0000 KRW |
425.0000 KRW |
423.0000 KRW |
| 2023-11-03 |
405.5771 KRW |
9,374,547.6059 1INCH |
419.0000 KRW |
398.0000 KRW |
419.0000 KRW |
416.0000 KRW |
| 2023-11-02 |
423.8771 KRW |
15,303,009.3731 1INCH |
425.0000 KRW |
407.0000 KRW |
438.0000 KRW |
420.0000 KRW |
| 2023-11-01 |
407.0083 KRW |
13,880,202.5750 1INCH |
399.0000 KRW |
387.0000 KRW |
432.0000 KRW |
423.0000 KRW |
| 2023-10-31 |
396.4252 KRW |
12,955,395.0939 1INCH |
403.0000 KRW |
377.0000 KRW |
408.0000 KRW |
396.0000 KRW |
| 2023-10-30 |
400.3191 KRW |
7,900,826.9677 1INCH |
402.0000 KRW |
392.0000 KRW |
406.0000 KRW |
403.0000 KRW |
| 2023-10-29 |
397.8777 KRW |
7,657,872.3564 1INCH |
390.0000 KRW |
385.0000 KRW |
405.0000 KRW |
403.0000 KRW |
| 2023-10-28 |
389.1961 KRW |
4,638,347.6216 1INCH |
379.0000 KRW |
379.0000 KRW |
396.0000 KRW |
390.0000 KRW |
| 2023-10-27 |
380.1834 KRW |
4,592,339.6816 1INCH |
386.0000 KRW |
371.0000 KRW |
389.0000 KRW |
379.0000 KRW |
| 2023-10-26 |
387.0359 KRW |
8,959,585.1631 1INCH |
387.0000 KRW |
372.0000 KRW |
397.0000 KRW |
387.0000 KRW |
| 2023-10-25 |
383.1735 KRW |
8,625,507.0400 1INCH |
385.0000 KRW |
374.0000 KRW |
391.0000 KRW |
383.0000 KRW |
| 2023-10-24 |
380.2728 KRW |
19,219,046.6350 1INCH |
372.0000 KRW |
368.0000 KRW |
388.0000 KRW |
383.0000 KRW |
| 2023-10-23 |
362.0041 KRW |
12,050,397.1437 1INCH |
363.0000 KRW |
355.0000 KRW |
373.0000 KRW |
372.0000 KRW |
| 2023-10-22 |
354.1008 KRW |
8,910,767.8895 1INCH |
355.0000 KRW |
347.0000 KRW |
361.0000 KRW |
358.0000 KRW |