Identifier on UpBit: KRW-CTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
1,504.5460 KRW |
282,782.6063 CTC |
1,506.0000 KRW |
1,500.0000 KRW |
1,519.0000 KRW |
1,501.0000 KRW |
| 2025-01-26 |
1,534.0638 KRW |
2,571,482.4483 CTC |
1,538.0000 KRW |
1,522.0000 KRW |
1,546.0000 KRW |
1,528.0000 KRW |
| 2025-01-25 |
1,533.7189 KRW |
2,810,442.7512 CTC |
1,554.0000 KRW |
1,515.0000 KRW |
1,554.0000 KRW |
1,532.0000 KRW |
| 2025-01-24 |
1,575.1992 KRW |
19,545,666.3315 CTC |
1,472.0000 KRW |
1,417.0000 KRW |
1,670.0000 KRW |
1,560.0000 KRW |
| 2025-01-23 |
1,469.3461 KRW |
5,477,733.2399 CTC |
1,508.0000 KRW |
1,426.0000 KRW |
1,510.0000 KRW |
1,446.0000 KRW |
| 2025-01-22 |
1,527.3167 KRW |
2,415,925.5023 CTC |
1,531.0000 KRW |
1,511.0000 KRW |
1,542.0000 KRW |
1,512.0000 KRW |
| 2025-01-21 |
1,541.1682 KRW |
4,204,589.5310 CTC |
1,559.0000 KRW |
1,525.0000 KRW |
1,567.0000 KRW |
1,540.0000 KRW |
| 2025-01-20 |
1,582.7074 KRW |
7,875,259.4727 CTC |
1,574.0000 KRW |
1,525.0000 KRW |
1,630.0000 KRW |
1,560.0000 KRW |
| 2025-01-19 |
1,625.7784 KRW |
10,557,297.0679 CTC |
1,703.0000 KRW |
1,550.0000 KRW |
1,709.0000 KRW |
1,550.0000 KRW |
| 2025-01-18 |
1,635.1300 KRW |
7,489,438.0643 CTC |
1,667.0000 KRW |
1,591.0000 KRW |
1,696.0000 KRW |
1,609.0000 KRW |
| 2025-01-17 |
1,634.9674 KRW |
6,280,013.1697 CTC |
1,609.0000 KRW |
1,601.0000 KRW |
1,665.0000 KRW |
1,661.0000 KRW |
| 2025-01-16 |
1,621.4031 KRW |
6,612,193.3307 CTC |
1,668.0000 KRW |
1,594.0000 KRW |
1,669.0000 KRW |
1,619.0000 KRW |
| 2025-01-15 |
1,613.6592 KRW |
6,804,572.4973 CTC |
1,639.0000 KRW |
1,560.0000 KRW |
1,643.0000 KRW |
1,633.0000 KRW |
| 2025-01-14 |
1,620.3413 KRW |
3,912,114.3872 CTC |
1,631.0000 KRW |
1,600.0000 KRW |
1,640.0000 KRW |
1,630.0000 KRW |
| 2025-01-13 |
1,573.6618 KRW |
8,588,501.5739 CTC |
1,618.0000 KRW |
1,510.0000 KRW |
1,649.0000 KRW |
1,618.0000 KRW |
| 2025-01-12 |
1,624.4053 KRW |
3,998,873.9035 CTC |
1,652.0000 KRW |
1,605.0000 KRW |
1,652.0000 KRW |
1,612.0000 KRW |
| 2025-01-11 |
1,675.9535 KRW |
16,302,331.9506 CTC |
1,626.0000 KRW |
1,621.0000 KRW |
1,762.0000 KRW |
1,659.0000 KRW |
| 2025-01-10 |
1,608.5366 KRW |
7,374,964.1341 CTC |
1,605.0000 KRW |
1,573.0000 KRW |
1,641.0000 KRW |
1,631.0000 KRW |
| 2025-01-09 |
1,583.7722 KRW |
12,093,162.5521 CTC |
1,645.0000 KRW |
1,521.0000 KRW |
1,652.0000 KRW |
1,582.0000 KRW |
| 2025-01-08 |
1,670.6542 KRW |
18,514,250.1321 CTC |
1,706.0000 KRW |
1,571.0000 KRW |
1,793.0000 KRW |
1,610.0000 KRW |
| 2025-01-07 |
1,783.1110 KRW |
13,083,583.7024 CTC |
1,858.0000 KRW |
1,698.0000 KRW |
1,858.0000 KRW |
1,709.0000 KRW |
| 2025-01-06 |
1,786.2837 KRW |
18,626,011.7686 CTC |
1,722.0000 KRW |
1,686.0000 KRW |
1,844.0000 KRW |
1,840.0000 KRW |
| 2025-01-05 |
1,706.7371 KRW |
8,487,262.6518 CTC |
1,736.0000 KRW |
1,683.0000 KRW |
1,752.0000 KRW |
1,713.0000 KRW |
| 2025-01-04 |
1,740.1693 KRW |
7,911,351.7881 CTC |
1,755.0000 KRW |
1,721.0000 KRW |
1,769.0000 KRW |
1,740.0000 KRW |
| 2025-01-03 |
1,716.8836 KRW |
8,623,744.1362 CTC |
1,703.0000 KRW |
1,670.0000 KRW |
1,766.0000 KRW |
1,764.0000 KRW |
| 2025-01-02 |
1,683.2244 KRW |
10,701,619.7937 CTC |
1,662.0000 KRW |
1,649.0000 KRW |
1,723.0000 KRW |
1,693.0000 KRW |
| 2025-01-01 |
1,686.6264 KRW |
46,507,609.1846 CTC |
1,581.0000 KRW |
1,579.0000 KRW |
1,777.0000 KRW |
1,671.0000 KRW |
| 2024-12-31 |
1,564.7923 KRW |
11,569,197.7711 CTC |
1,611.0000 KRW |
1,501.0000 KRW |
1,639.0000 KRW |
1,570.0000 KRW |
| 2024-12-30 |
1,625.1915 KRW |
11,382,528.1108 CTC |
1,683.0000 KRW |
1,561.0000 KRW |
1,694.0000 KRW |
1,623.0000 KRW |
| 2024-12-29 |
1,701.6548 KRW |
9,807,929.1746 CTC |
1,756.0000 KRW |
1,641.0000 KRW |
1,756.0000 KRW |
1,661.0000 KRW |
| 2024-12-28 |
1,718.7667 KRW |
7,377,241.6121 CTC |
1,752.0000 KRW |
1,699.0000 KRW |
1,763.0000 KRW |
1,754.0000 KRW |
| 2024-12-27 |
1,779.6542 KRW |
23,523,130.0789 CTC |
1,734.0000 KRW |
1,670.0000 KRW |
1,838.0000 KRW |
1,751.0000 KRW |
| 2024-12-26 |
1,744.5014 KRW |
21,027,886.5078 CTC |
1,832.0000 KRW |
1,692.0000 KRW |
1,832.0000 KRW |
1,725.0000 KRW |
| 2024-12-25 |
1,889.7255 KRW |
33,496,970.4485 CTC |
1,964.0000 KRW |
1,811.0000 KRW |
1,969.0000 KRW |
1,825.0000 KRW |
| 2024-12-24 |
1,946.3515 KRW |
23,468,496.3339 CTC |
2,000.0000 KRW |
1,910.0000 KRW |
2,000.0000 KRW |
1,950.0000 KRW |
| 2024-12-23 |
1,980.4590 KRW |
41,262,111.4059 CTC |
2,064.0000 KRW |
1,928.0000 KRW |
2,066.0000 KRW |
1,941.0000 KRW |
| 2024-12-22 |
1,996.0583 KRW |
205,020,427.9540 CTC |
1,831.0000 KRW |
1,771.0000 KRW |
2,146.0000 KRW |
1,985.0000 KRW |
| 2024-12-21 |
2,041.7155 KRW |
152,512,044.8409 CTC |
1,961.0000 KRW |
1,830.0000 KRW |
2,190.0000 KRW |
1,840.0000 KRW |
| 2024-12-20 |
1,756.0580 KRW |
50,338,902.6048 CTC |
1,819.0000 KRW |
1,593.0000 KRW |
1,969.0000 KRW |
1,969.0000 KRW |
| 2024-12-19 |
1,876.9525 KRW |
94,141,205.8379 CTC |
1,706.0000 KRW |
1,706.0000 KRW |
2,015.0000 KRW |
1,816.0000 KRW |
| 2024-12-18 |
1,790.1470 KRW |
49,268,303.1148 CTC |
1,751.0000 KRW |
1,663.0000 KRW |
1,872.0000 KRW |
1,737.0000 KRW |
| 2024-12-17 |
1,786.2011 KRW |
22,997,169.5606 CTC |
1,865.0000 KRW |
1,724.0000 KRW |
1,868.0000 KRW |
1,734.0000 KRW |
| 2024-12-16 |
1,878.6318 KRW |
24,390,529.0108 CTC |
1,943.0000 KRW |
1,813.0000 KRW |
1,949.0000 KRW |
1,861.0000 KRW |
| 2024-12-15 |
1,962.7692 KRW |
40,750,796.3695 CTC |
1,918.0000 KRW |
1,911.0000 KRW |
2,013.0000 KRW |
1,916.0000 KRW |
| 2024-12-14 |
1,937.8250 KRW |
21,623,518.5890 CTC |
2,024.0000 KRW |
1,855.0000 KRW |
2,025.0000 KRW |
1,884.0000 KRW |
| 2024-12-13 |
1,994.9898 KRW |
24,403,224.0980 CTC |
2,057.0000 KRW |
1,937.0000 KRW |
2,070.0000 KRW |
2,021.0000 KRW |
| 2024-12-12 |
2,058.5950 KRW |
98,531,837.4227 CTC |
1,912.0000 KRW |
1,878.0000 KRW |
2,175.0000 KRW |
2,023.0000 KRW |
| 2024-12-11 |
1,802.5415 KRW |
79,231,885.3237 CTC |
1,767.0000 KRW |
1,676.0000 KRW |
1,942.0000 KRW |
1,908.0000 KRW |
| 2024-12-10 |
1,834.1041 KRW |
102,033,146.9789 CTC |
2,016.0000 KRW |
1,661.0000 KRW |
2,027.0000 KRW |
1,770.0000 KRW |
| 2024-12-09 |
2,093.0530 KRW |
144,468,104.4688 CTC |
2,310.0000 KRW |
1,800.0000 KRW |
2,311.0000 KRW |
2,003.0000 KRW |