Identifier on UpBit: KRW-CTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
1,996.6109 KRW |
200,821,936.3936 CTC |
1,831.0000 KRW |
1,771.0000 KRW |
2,146.0000 KRW |
1,973.0000 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 |
| 2024-12-08 |
2,260.5682 KRW |
277,500,280.9577 CTC |
2,183.0000 KRW |
2,112.0000 KRW |
2,366.0000 KRW |
2,276.0000 KRW |
| 2024-12-07 |
2,394.4932 KRW |
259,358,940.9066 CTC |
2,759.0000 KRW |
2,031.0000 KRW |
2,851.0000 KRW |
2,131.0000 KRW |
| 2024-12-06 |
2,959.3195 KRW |
427,898,944.2993 CTC |
3,606.0000 KRW |
2,235.0000 KRW |
4,043.0000 KRW |
2,690.0000 KRW |
| 2024-12-05 |
3,109.8618 KRW |
320,966,542.0078 CTC |
2,274.0000 KRW |
2,223.0000 KRW |
4,087.0000 KRW |
3,530.0000 KRW |
| 2024-12-04 |
2,234.0699 KRW |
44,933,922.2955 CTC |
2,019.0000 KRW |
1,991.0000 KRW |
2,397.0000 KRW |
2,233.0000 KRW |
| 2024-12-03 |
1,939.3639 KRW |
66,750,787.2788 CTC |
1,996.0000 KRW |
894.1000 KRW |
2,228.0000 KRW |
2,052.0000 KRW |
| 2024-12-02 |
2,004.3165 KRW |
161,485,680.4523 CTC |
1,655.0000 KRW |
1,620.0000 KRW |
2,190.0000 KRW |
2,002.0000 KRW |
| 2024-12-01 |
1,667.1178 KRW |
116,113,094.5486 CTC |
1,449.0000 KRW |
1,401.0000 KRW |
1,824.0000 KRW |
1,669.0000 KRW |
| 2024-11-30 |
1,384.2532 KRW |
5,526,709.6967 CTC |
1,383.0000 KRW |
1,355.0000 KRW |
1,435.0000 KRW |
1,419.0000 KRW |
| 2024-11-29 |
1,369.6953 KRW |
9,058,047.1213 CTC |
1,360.0000 KRW |
1,333.0000 KRW |
1,401.0000 KRW |
1,385.0000 KRW |
| 2024-11-28 |
1,359.0158 KRW |
31,709,771.0660 CTC |
1,293.0000 KRW |
1,243.0000 KRW |
1,435.0000 KRW |
1,363.0000 KRW |
| 2024-11-27 |
1,304.8796 KRW |
61,810,053.2342 CTC |
1,178.0000 KRW |
1,149.0000 KRW |
1,410.0000 KRW |
1,290.0000 KRW |
| 2024-11-26 |
1,146.0125 KRW |
8,224,996.8653 CTC |
1,176.0000 KRW |
1,086.0000 KRW |
1,200.0000 KRW |
1,179.0000 KRW |
| 2024-11-25 |
1,157.8841 KRW |
7,535,718.5104 CTC |
1,205.0000 KRW |
1,121.0000 KRW |
1,210.0000 KRW |
1,205.0000 KRW |
| 2024-11-24 |
1,189.6413 KRW |
14,210,181.3047 CTC |
1,218.0000 KRW |
1,081.0000 KRW |
1,284.0000 KRW |
1,222.0000 KRW |
| 2024-11-23 |
1,195.5532 KRW |
19,821,873.1644 CTC |
1,201.0000 KRW |
1,150.0000 KRW |
1,250.0000 KRW |
1,217.0000 KRW |
| 2024-11-22 |
1,194.0503 KRW |
63,830,765.1611 CTC |
1,114.0000 KRW |
1,087.0000 KRW |
1,270.0000 KRW |
1,196.0000 KRW |
| 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 |