Identifier on UpBit: KRW-CHZ
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-20 |
156.9558 KRW |
105,477,991.5106 CHZ |
157.0000 KRW |
148.0000 KRW |
165.0000 KRW |
154.0000 KRW |
| 2022-05-19 |
151.0144 KRW |
223,136,099.9512 CHZ |
154.0000 KRW |
141.0000 KRW |
160.0000 KRW |
158.0000 KRW |
| 2022-05-18 |
171.3365 KRW |
460,013,669.2802 CHZ |
155.0000 KRW |
150.0000 KRW |
190.0000 KRW |
157.0000 KRW |
| 2022-05-17 |
153.0341 KRW |
43,580,710.6485 CHZ |
150.0000 KRW |
147.0000 KRW |
158.0000 KRW |
154.0000 KRW |
| 2022-05-16 |
153.0992 KRW |
50,665,030.5442 CHZ |
164.0000 KRW |
147.0000 KRW |
164.0000 KRW |
152.0000 KRW |
| 2022-05-15 |
155.0561 KRW |
46,608,513.1810 CHZ |
156.0000 KRW |
149.0000 KRW |
163.0000 KRW |
162.0000 KRW |
| 2022-05-14 |
152.7956 KRW |
108,356,362.0222 CHZ |
149.0000 KRW |
141.0000 KRW |
164.0000 KRW |
153.0000 KRW |
| 2022-05-13 |
149.7328 KRW |
125,136,533.1657 CHZ |
131.0000 KRW |
129.0000 KRW |
164.0000 KRW |
151.0000 KRW |
| 2022-05-12 |
131.3540 KRW |
123,863,020.0886 CHZ |
149.0000 KRW |
118.0000 KRW |
154.0000 KRW |
129.0000 KRW |
| 2022-05-11 |
165.7823 KRW |
124,185,475.4161 CHZ |
189.0000 KRW |
140.0000 KRW |
196.0000 KRW |
146.0000 KRW |
| 2022-05-10 |
190.4396 KRW |
82,533,316.4117 CHZ |
183.0000 KRW |
173.0000 KRW |
203.0000 KRW |
187.0000 KRW |
| 2022-05-09 |
199.1723 KRW |
57,123,651.3933 CHZ |
214.0000 KRW |
184.0000 KRW |
219.0000 KRW |
187.0000 KRW |
| 2022-05-08 |
215.3887 KRW |
20,955,499.1923 CHZ |
220.0000 KRW |
210.0000 KRW |
222.0000 KRW |
214.0000 KRW |
| 2022-05-07 |
222.2056 KRW |
13,935,795.9683 CHZ |
226.0000 KRW |
216.0000 KRW |
227.0000 KRW |
220.0000 KRW |
| 2022-05-06 |
224.2271 KRW |
30,287,035.0490 CHZ |
229.0000 KRW |
217.0000 KRW |
230.0000 KRW |
226.0000 KRW |
| 2022-05-05 |
238.3670 KRW |
50,151,072.8532 CHZ |
250.0000 KRW |
223.0000 KRW |
253.0000 KRW |
228.0000 KRW |
| 2022-05-04 |
238.1948 KRW |
50,570,808.3062 CHZ |
229.0000 KRW |
229.0000 KRW |
252.0000 KRW |
249.0000 KRW |
| 2022-05-03 |
237.4097 KRW |
62,381,221.1636 CHZ |
230.0000 KRW |
227.0000 KRW |
247.0000 KRW |
230.0000 KRW |
| 2022-05-02 |
230.6959 KRW |
24,550,042.2704 CHZ |
234.0000 KRW |
222.0000 KRW |
238.0000 KRW |
230.0000 KRW |
| 2022-05-01 |
229.1742 KRW |
33,776,081.2076 CHZ |
225.0000 KRW |
216.0000 KRW |
238.0000 KRW |
234.0000 KRW |
| 2022-04-30 |
238.3474 KRW |
23,506,073.6873 CHZ |
246.0000 KRW |
223.0000 KRW |
249.0000 KRW |
226.0000 KRW |
| 2022-04-29 |
252.4599 KRW |
23,475,897.2777 CHZ |
258.0000 KRW |
242.0000 KRW |
261.0000 KRW |
245.0000 KRW |
| 2022-04-28 |
261.5275 KRW |
28,662,122.2047 CHZ |
266.0000 KRW |
254.0000 KRW |
268.0000 KRW |
259.0000 KRW |
| 2022-04-27 |
255.4991 KRW |
22,618,073.3826 CHZ |
251.0000 KRW |
248.0000 KRW |
264.0000 KRW |
259.0000 KRW |
| 2022-04-26 |
262.5187 KRW |
52,390,283.9235 CHZ |
267.0000 KRW |
247.0000 KRW |
274.0000 KRW |
249.0000 KRW |
| 2022-04-25 |
255.4487 KRW |
46,205,905.6794 CHZ |
267.0000 KRW |
245.0000 KRW |
268.0000 KRW |
267.0000 KRW |
| 2022-04-24 |
270.1085 KRW |
23,748,453.2711 CHZ |
274.0000 KRW |
264.0000 KRW |
277.0000 KRW |
268.0000 KRW |
| 2022-04-23 |
275.8264 KRW |
20,288,451.5726 CHZ |
277.0000 KRW |
272.0000 KRW |
279.0000 KRW |
277.0000 KRW |
| 2022-04-22 |
277.6046 KRW |
38,879,256.6831 CHZ |
276.0000 KRW |
273.0000 KRW |
283.0000 KRW |
278.0000 KRW |
| 2022-04-21 |
284.4659 KRW |
56,100,667.4408 CHZ |
281.0000 KRW |
272.0000 KRW |
293.0000 KRW |
276.0000 KRW |
| 2022-04-20 |
285.8343 KRW |
45,840,095.5587 CHZ |
288.0000 KRW |
276.0000 KRW |
295.0000 KRW |
281.0000 KRW |
| 2022-04-19 |
286.4080 KRW |
32,811,614.9483 CHZ |
287.0000 KRW |
279.0000 KRW |
293.0000 KRW |
287.0000 KRW |
| 2022-04-18 |
275.8467 KRW |
48,663,584.3601 CHZ |
281.0000 KRW |
266.0000 KRW |
288.0000 KRW |
287.0000 KRW |
| 2022-04-17 |
292.4907 KRW |
26,385,345.5687 CHZ |
293.0000 KRW |
280.0000 KRW |
305.0000 KRW |
280.0000 KRW |
| 2022-04-16 |
296.2951 KRW |
17,038,412.4850 CHZ |
300.0000 KRW |
290.0000 KRW |
303.0000 KRW |
294.0000 KRW |
| 2022-04-15 |
300.1447 KRW |
38,743,041.2725 CHZ |
298.0000 KRW |
293.0000 KRW |
308.0000 KRW |
299.0000 KRW |
| 2022-04-14 |
311.5870 KRW |
122,940,229.9707 CHZ |
306.0000 KRW |
294.0000 KRW |
325.0000 KRW |
299.0000 KRW |
| 2022-04-13 |
302.7198 KRW |
159,081,478.8551 CHZ |
287.0000 KRW |
280.0000 KRW |
319.0000 KRW |
305.0000 KRW |
| 2022-04-12 |
282.0316 KRW |
59,822,059.6702 CHZ |
275.0000 KRW |
270.0000 KRW |
292.0000 KRW |
287.0000 KRW |
| 2022-04-11 |
294.1893 KRW |
117,367,867.6755 CHZ |
295.0000 KRW |
274.0000 KRW |
311.0000 KRW |
277.0000 KRW |
| 2022-04-10 |
300.3308 KRW |
31,306,715.1481 CHZ |
305.0000 KRW |
293.0000 KRW |
307.0000 KRW |
300.0000 KRW |
| 2022-04-09 |
301.0975 KRW |
58,277,134.2615 CHZ |
290.0000 KRW |
288.0000 KRW |
310.0000 KRW |
303.0000 KRW |
| 2022-04-08 |
298.4136 KRW |
44,583,751.4544 CHZ |
298.0000 KRW |
286.0000 KRW |
306.0000 KRW |
291.0000 KRW |
| 2022-04-07 |
293.2238 KRW |
74,220,866.5821 CHZ |
280.0000 KRW |
276.0000 KRW |
305.0000 KRW |
298.0000 KRW |
| 2022-04-06 |
301.5303 KRW |
61,339,031.4249 CHZ |
322.0000 KRW |
282.0000 KRW |
323.0000 KRW |
283.0000 KRW |
| 2022-04-05 |
331.2799 KRW |
47,013,384.0964 CHZ |
331.0000 KRW |
322.0000 KRW |
341.0000 KRW |
322.0000 KRW |
| 2022-04-04 |
335.0348 KRW |
62,265,281.2698 CHZ |
346.0000 KRW |
314.0000 KRW |
350.0000 KRW |
332.0000 KRW |
| 2022-04-03 |
343.3999 KRW |
52,220,807.5157 CHZ |
342.0000 KRW |
334.0000 KRW |
352.0000 KRW |
346.0000 KRW |
| 2022-04-02 |
347.9700 KRW |
114,952,809.1613 CHZ |
344.0000 KRW |
336.0000 KRW |
357.0000 KRW |
341.0000 KRW |
| 2022-04-01 |
339.4025 KRW |
150,398,760.5720 CHZ |
344.0000 KRW |
324.0000 KRW |
352.0000 KRW |
343.0000 KRW |