Identifier on UpBit: KRW-CHZ
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-05 |
222.3370 KRW |
110,148,386.9761 CHZ |
224.0000 KRW |
214.0000 KRW |
229.0000 KRW |
218.0000 KRW |
| 2022-12-04 |
224.5316 KRW |
59,522,745.0120 CHZ |
223.0000 KRW |
222.0000 KRW |
229.0000 KRW |
224.0000 KRW |
| 2022-12-03 |
225.1579 KRW |
97,711,263.2739 CHZ |
228.0000 KRW |
221.0000 KRW |
230.0000 KRW |
223.0000 KRW |
| 2022-12-02 |
221.7831 KRW |
255,432,530.0136 CHZ |
218.0000 KRW |
208.0000 KRW |
234.0000 KRW |
227.0000 KRW |
| 2022-12-01 |
220.1913 KRW |
96,445,647.9183 CHZ |
225.0000 KRW |
217.0000 KRW |
226.0000 KRW |
218.0000 KRW |
| 2022-11-30 |
222.8450 KRW |
137,793,779.5995 CHZ |
224.0000 KRW |
216.0000 KRW |
228.0000 KRW |
224.0000 KRW |
| 2022-11-29 |
225.7925 KRW |
118,964,720.0669 CHZ |
226.0000 KRW |
221.0000 KRW |
231.0000 KRW |
224.0000 KRW |
| 2022-11-28 |
225.2733 KRW |
233,840,748.6560 CHZ |
234.0000 KRW |
218.0000 KRW |
236.0000 KRW |
226.0000 KRW |
| 2022-11-27 |
238.1690 KRW |
138,683,651.7445 CHZ |
238.0000 KRW |
233.0000 KRW |
243.0000 KRW |
234.0000 KRW |
| 2022-11-26 |
241.4732 KRW |
146,996,476.9733 CHZ |
242.0000 KRW |
236.0000 KRW |
247.0000 KRW |
237.0000 KRW |
| 2022-11-25 |
236.3949 KRW |
151,528,997.9657 CHZ |
243.0000 KRW |
231.0000 KRW |
244.0000 KRW |
242.0000 KRW |
| 2022-11-24 |
245.9922 KRW |
232,537,735.2256 CHZ |
256.0000 KRW |
237.0000 KRW |
256.0000 KRW |
242.0000 KRW |
| 2022-11-23 |
252.4337 KRW |
330,208,909.2751 CHZ |
255.0000 KRW |
245.0000 KRW |
259.0000 KRW |
254.0000 KRW |
| 2022-11-22 |
250.3503 KRW |
552,154,236.8167 CHZ |
262.0000 KRW |
240.0000 KRW |
266.0000 KRW |
253.0000 KRW |
| 2022-11-21 |
269.6905 KRW |
740,440,712.7775 CHZ |
276.0000 KRW |
254.0000 KRW |
284.0000 KRW |
263.0000 KRW |
| 2022-11-20 |
313.5983 KRW |
1,175,749,284.8397 CHZ |
338.0000 KRW |
268.0000 KRW |
348.0000 KRW |
277.0000 KRW |
| 2022-11-19 |
354.9232 KRW |
762,916,460.4136 CHZ |
372.0000 KRW |
335.0000 KRW |
381.0000 KRW |
343.0000 KRW |
| 2022-11-18 |
345.1414 KRW |
710,056,046.7748 CHZ |
324.0000 KRW |
321.0000 KRW |
375.0000 KRW |
374.0000 KRW |
| 2022-11-17 |
314.3834 KRW |
389,563,887.0002 CHZ |
318.0000 KRW |
305.0000 KRW |
330.0000 KRW |
323.0000 KRW |
| 2022-11-16 |
311.5681 KRW |
835,671,040.0941 CHZ |
302.0000 KRW |
297.0000 KRW |
327.0000 KRW |
317.0000 KRW |
| 2022-11-15 |
285.0157 KRW |
662,641,653.7004 CHZ |
272.0000 KRW |
263.0000 KRW |
310.0000 KRW |
298.0000 KRW |
| 2022-11-14 |
267.1592 KRW |
1,034,086,331.9282 CHZ |
277.0000 KRW |
240.0000 KRW |
288.0000 KRW |
272.0000 KRW |
| 2022-11-13 |
280.2330 KRW |
523,980,733.9760 CHZ |
299.0000 KRW |
263.0000 KRW |
303.0000 KRW |
273.0000 KRW |
| 2022-11-12 |
298.8712 KRW |
614,470,648.3821 CHZ |
316.0000 KRW |
285.0000 KRW |
322.0000 KRW |
298.0000 KRW |
| 2022-11-11 |
306.7856 KRW |
1,794,087,602.4001 CHZ |
305.0000 KRW |
282.0000 KRW |
331.0000 KRW |
314.0000 KRW |
| 2022-11-10 |
268.1892 KRW |
1,506,095,608.6094 CHZ |
223.0000 KRW |
217.0000 KRW |
302.0000 KRW |
299.0000 KRW |
| 2022-11-09 |
267.0419 KRW |
986,768,133.1993 CHZ |
309.0000 KRW |
210.0000 KRW |
312.0000 KRW |
220.0000 KRW |
| 2022-11-08 |
338.4103 KRW |
1,021,283,501.9492 CHZ |
387.0000 KRW |
279.0000 KRW |
394.0000 KRW |
308.0000 KRW |
| 2022-11-07 |
383.3245 KRW |
432,874,590.9470 CHZ |
384.0000 KRW |
356.0000 KRW |
415.0000 KRW |
382.0000 KRW |
| 2022-11-06 |
389.5219 KRW |
362,058,840.4294 CHZ |
375.0000 KRW |
366.0000 KRW |
411.0000 KRW |
388.0000 KRW |
| 2022-11-05 |
371.3114 KRW |
343,054,564.4680 CHZ |
357.0000 KRW |
350.0000 KRW |
391.0000 KRW |
377.0000 KRW |
| 2022-11-04 |
342.8921 KRW |
207,284,043.5854 CHZ |
341.0000 KRW |
328.0000 KRW |
360.0000 KRW |
357.0000 KRW |
| 2022-11-03 |
342.5586 KRW |
212,862,102.3248 CHZ |
342.0000 KRW |
330.0000 KRW |
356.0000 KRW |
339.0000 KRW |
| 2022-11-02 |
330.1682 KRW |
381,725,707.3330 CHZ |
320.0000 KRW |
311.0000 KRW |
353.0000 KRW |
343.0000 KRW |
| 2022-11-01 |
317.7694 KRW |
272,825,529.6119 CHZ |
310.0000 KRW |
303.0000 KRW |
333.0000 KRW |
319.0000 KRW |
| 2022-10-31 |
320.6435 KRW |
460,006,952.1462 CHZ |
318.0000 KRW |
305.0000 KRW |
341.0000 KRW |
313.0000 KRW |
| 2022-10-30 |
307.6214 KRW |
427,823,108.2419 CHZ |
276.0000 KRW |
272.0000 KRW |
326.0000 KRW |
315.0000 KRW |
| 2022-10-29 |
280.4748 KRW |
84,236,613.5834 CHZ |
279.0000 KRW |
271.0000 KRW |
287.0000 KRW |
276.0000 KRW |
| 2022-10-28 |
271.3010 KRW |
65,709,538.4589 CHZ |
269.0000 KRW |
264.0000 KRW |
285.0000 KRW |
280.0000 KRW |
| 2022-10-27 |
281.2988 KRW |
88,327,650.5968 CHZ |
283.0000 KRW |
269.0000 KRW |
292.0000 KRW |
270.0000 KRW |
| 2022-10-26 |
281.7208 KRW |
77,846,992.7681 CHZ |
281.0000 KRW |
277.0000 KRW |
289.0000 KRW |
281.0000 KRW |
| 2022-10-25 |
278.3882 KRW |
93,241,371.5428 CHZ |
277.0000 KRW |
272.0000 KRW |
286.0000 KRW |
281.0000 KRW |
| 2022-10-24 |
269.8844 KRW |
92,708,229.9941 CHZ |
266.0000 KRW |
257.0000 KRW |
282.0000 KRW |
278.0000 KRW |
| 2022-10-23 |
261.3012 KRW |
45,971,357.2967 CHZ |
265.0000 KRW |
255.0000 KRW |
268.0000 KRW |
263.0000 KRW |
| 2022-10-22 |
266.1818 KRW |
85,649,763.9706 CHZ |
265.0000 KRW |
260.0000 KRW |
272.0000 KRW |
266.0000 KRW |
| 2022-10-21 |
252.4806 KRW |
126,787,283.8095 CHZ |
243.0000 KRW |
237.0000 KRW |
268.0000 KRW |
266.0000 KRW |
| 2022-10-20 |
243.8280 KRW |
51,745,478.2528 CHZ |
246.0000 KRW |
239.0000 KRW |
249.0000 KRW |
243.0000 KRW |
| 2022-10-19 |
254.4539 KRW |
50,499,261.1060 CHZ |
264.0000 KRW |
240.0000 KRW |
265.0000 KRW |
249.0000 KRW |
| 2022-10-18 |
264.5619 KRW |
54,532,895.7094 CHZ |
269.0000 KRW |
258.0000 KRW |
272.0000 KRW |
264.0000 KRW |
| 2022-10-17 |
263.4176 KRW |
55,740,007.6130 CHZ |
261.0000 KRW |
256.0000 KRW |
269.0000 KRW |
269.0000 KRW |