Identifier on UpBit: KRW-CTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
1,154.4669 KRW |
77,494,911.0503 CTC |
1,092.0000 KRW |
1,064.0000 KRW |
1,210.0000 KRW |
1,124.0000 KRW |
| 2024-11-20 |
1,042.4718 KRW |
66,589,924.8180 CTC |
996.2000 KRW |
977.1000 KRW |
1,125.0000 KRW |
1,095.0000 KRW |
| 2024-11-19 |
988.3699 KRW |
48,812,282.6655 CTC |
933.3000 KRW |
901.3000 KRW |
1,064.0000 KRW |
1,003.0000 KRW |
| 2024-11-18 |
928.3983 KRW |
94,897,829.7217 CTC |
807.1000 KRW |
800.6000 KRW |
999.7000 KRW |
940.9000 KRW |
| 2024-11-17 |
800.3111 KRW |
6,974,334.6503 CTC |
845.1000 KRW |
781.6000 KRW |
845.1000 KRW |
794.1000 KRW |
| 2024-11-16 |
818.1073 KRW |
18,293,845.9680 CTC |
838.5000 KRW |
787.0000 KRW |
857.2000 KRW |
844.0000 KRW |
| 2024-11-15 |
843.7465 KRW |
84,124,879.7350 CTC |
775.9000 KRW |
760.0000 KRW |
885.0000 KRW |
832.4000 KRW |
| 2024-11-14 |
807.9292 KRW |
144,629,307.8550 CTC |
719.7000 KRW |
692.9000 KRW |
871.0000 KRW |
789.0000 KRW |
| 2024-11-13 |
709.8574 KRW |
148,905,120.0936 CTC |
642.8000 KRW |
640.8000 KRW |
789.5000 KRW |
721.2000 KRW |
| 2024-11-12 |
642.3816 KRW |
18,970,202.4245 CTC |
662.1000 KRW |
608.1000 KRW |
679.8000 KRW |
638.3000 KRW |
| 2024-11-11 |
661.5469 KRW |
66,832,452.9700 CTC |
607.1000 KRW |
602.9000 KRW |
703.4000 KRW |
654.2000 KRW |
| 2024-11-10 |
606.3730 KRW |
25,937,175.4633 CTC |
578.4000 KRW |
560.9000 KRW |
661.0000 KRW |
621.5000 KRW |
| 2024-11-09 |
559.2766 KRW |
11,971,994.0529 CTC |
569.7000 KRW |
550.0000 KRW |
570.9000 KRW |
565.8000 KRW |
| 2024-11-08 |
566.0373 KRW |
58,634,134.1799 CTC |
529.6000 KRW |
526.1000 KRW |
595.2000 KRW |
571.7000 KRW |
| 2024-11-07 |
535.3754 KRW |
10,945,082.4709 CTC |
546.7000 KRW |
511.1000 KRW |
566.6000 KRW |
520.7000 KRW |
| 2024-11-06 |
527.1604 KRW |
8,171,645.7593 CTC |
516.6000 KRW |
512.5000 KRW |
538.0000 KRW |
535.0000 KRW |
| 2024-11-05 |
515.5255 KRW |
9,587,920.7411 CTC |
511.2000 KRW |
505.0000 KRW |
526.4000 KRW |
515.1000 KRW |
| 2024-11-04 |
513.5079 KRW |
7,841,759.2819 CTC |
528.6000 KRW |
500.0000 KRW |
528.7000 KRW |
505.0000 KRW |
| 2024-11-03 |
557.3980 KRW |
80,535,168.3053 CTC |
515.3000 KRW |
515.3000 KRW |
615.6000 KRW |
532.9000 KRW |
| 2024-11-02 |
526.9097 KRW |
2,562,031.2778 CTC |
522.3000 KRW |
512.5000 KRW |
535.0000 KRW |
517.0000 KRW |
| 2024-11-01 |
522.8874 KRW |
2,747,058.9297 CTC |
525.0000 KRW |
510.2000 KRW |
534.3000 KRW |
521.8000 KRW |
| 2024-10-31 |
539.7922 KRW |
3,165,092.2008 CTC |
550.0000 KRW |
521.8000 KRW |
558.6000 KRW |
522.0000 KRW |
| 2024-10-30 |
554.3650 KRW |
5,401,773.8007 CTC |
550.7000 KRW |
540.5000 KRW |
563.4000 KRW |
550.0000 KRW |
| 2024-10-29 |
537.9225 KRW |
3,899,317.4429 CTC |
527.2000 KRW |
525.1000 KRW |
550.0000 KRW |
550.0000 KRW |
| 2024-10-28 |
535.7224 KRW |
13,222,554.3916 CTC |
524.4000 KRW |
517.8000 KRW |
552.5000 KRW |
528.4000 KRW |
| 2024-10-27 |
520.9006 KRW |
698,513.3623 CTC |
520.0000 KRW |
517.1000 KRW |
528.0000 KRW |
528.0000 KRW |
| 2024-10-26 |
523.2163 KRW |
2,712,565.5287 CTC |
524.6000 KRW |
510.4000 KRW |
536.0000 KRW |
519.8000 KRW |
| 2024-10-25 |
548.9276 KRW |
3,764,490.1493 CTC |
551.8000 KRW |
535.5000 KRW |
561.8000 KRW |
545.1000 KRW |
| 2024-10-24 |
552.2737 KRW |
2,513,549.6052 CTC |
552.9000 KRW |
538.5000 KRW |
561.0000 KRW |
553.4000 KRW |
| 2024-10-23 |
550.7506 KRW |
1,591,863.7573 CTC |
563.2000 KRW |
540.3000 KRW |
563.6000 KRW |
546.9000 KRW |
| 2024-10-22 |
556.2697 KRW |
3,057,138.6629 CTC |
563.2000 KRW |
547.5000 KRW |
566.5000 KRW |
561.1000 KRW |
| 2024-10-21 |
572.5842 KRW |
5,646,318.4538 CTC |
579.0000 KRW |
555.8000 KRW |
589.9000 KRW |
564.1000 KRW |
| 2024-10-20 |
572.0266 KRW |
8,683,590.7815 CTC |
557.8000 KRW |
556.1000 KRW |
584.3000 KRW |
576.7000 KRW |
| 2024-10-19 |
561.1129 KRW |
1,779,742.0893 CTC |
562.1000 KRW |
555.5000 KRW |
571.0000 KRW |
559.8000 KRW |
| 2024-10-18 |
554.6208 KRW |
1,221,828.4584 CTC |
553.7000 KRW |
549.6000 KRW |
560.2000 KRW |
558.8000 KRW |
| 2024-10-17 |
557.0318 KRW |
1,916,128.1540 CTC |
563.7000 KRW |
549.6000 KRW |
567.0000 KRW |
553.8000 KRW |
| 2024-10-16 |
563.7713 KRW |
3,266,328.5882 CTC |
578.0000 KRW |
555.2000 KRW |
578.0000 KRW |
561.7000 KRW |
| 2024-10-15 |
571.8854 KRW |
19,235,339.3616 CTC |
554.4000 KRW |
551.2000 KRW |
592.0000 KRW |
572.5000 KRW |
| 2024-10-14 |
548.0017 KRW |
2,547,005.3341 CTC |
540.0000 KRW |
536.6000 KRW |
559.2000 KRW |
557.9000 KRW |
| 2024-10-13 |
543.4232 KRW |
950,171.6917 CTC |
551.6000 KRW |
534.0000 KRW |
552.3000 KRW |
534.7000 KRW |
| 2024-10-12 |
550.3857 KRW |
1,146,005.6641 CTC |
549.9000 KRW |
541.9000 KRW |
556.3000 KRW |
549.9000 KRW |
| 2024-10-11 |
542.3803 KRW |
1,323,520.5152 CTC |
538.2000 KRW |
532.7000 KRW |
549.8000 KRW |
546.4000 KRW |
| 2024-10-10 |
537.8102 KRW |
2,428,272.3601 CTC |
540.5000 KRW |
525.3000 KRW |
550.0000 KRW |
530.7000 KRW |
| 2024-10-09 |
550.5252 KRW |
1,597,526.8139 CTC |
551.5000 KRW |
537.0000 KRW |
565.5000 KRW |
537.8000 KRW |
| 2024-10-08 |
555.8181 KRW |
1,599,939.9198 CTC |
559.2000 KRW |
550.0000 KRW |
565.0000 KRW |
554.7000 KRW |
| 2024-10-07 |
574.3865 KRW |
7,778,153.0457 CTC |
562.0000 KRW |
557.1000 KRW |
588.5000 KRW |
558.3000 KRW |
| 2024-10-06 |
556.1794 KRW |
1,019,359.6623 CTC |
555.0000 KRW |
548.8000 KRW |
564.3000 KRW |
558.2000 KRW |
| 2024-10-05 |
555.1433 KRW |
1,609,927.4659 CTC |
558.6000 KRW |
546.0000 KRW |
562.3000 KRW |
556.3000 KRW |
| 2024-10-04 |
550.2537 KRW |
2,586,796.6407 CTC |
548.1000 KRW |
541.6000 KRW |
562.2000 KRW |
556.3000 KRW |
| 2024-10-03 |
546.5103 KRW |
2,759,738.7995 CTC |
543.5000 KRW |
532.3000 KRW |
558.6000 KRW |
546.9000 KRW |