Identifier on UpBit: KRW-CTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
568.8539 KRW |
4,236,789.0137 CTC |
568.3000 KRW |
559.7000 KRW |
577.9000 KRW |
572.7000 KRW |
| 2024-09-12 |
563.8102 KRW |
4,355,623.9250 CTC |
562.7000 KRW |
556.3000 KRW |
572.0000 KRW |
567.8000 KRW |
| 2024-09-11 |
570.0287 KRW |
8,319,168.8690 CTC |
582.7000 KRW |
551.2000 KRW |
586.9000 KRW |
561.9000 KRW |
| 2024-09-10 |
588.2778 KRW |
39,497,241.9307 CTC |
551.5000 KRW |
544.5000 KRW |
615.9000 KRW |
578.1000 KRW |
| 2024-09-09 |
552.7988 KRW |
30,216,013.8374 CTC |
520.6000 KRW |
520.6000 KRW |
568.8000 KRW |
549.7000 KRW |
| 2024-09-08 |
512.9422 KRW |
873,239.5482 CTC |
510.5000 KRW |
507.5000 KRW |
522.0000 KRW |
519.5000 KRW |
| 2024-09-07 |
510.4382 KRW |
4,044,040.1659 CTC |
500.2000 KRW |
492.0000 KRW |
525.6000 KRW |
511.5000 KRW |
| 2024-09-06 |
513.9614 KRW |
2,643,331.4119 CTC |
520.8000 KRW |
491.0000 KRW |
531.0000 KRW |
497.8000 KRW |
| 2024-09-05 |
529.2586 KRW |
1,279,601.1078 CTC |
541.8000 KRW |
518.8000 KRW |
545.5000 KRW |
524.1000 KRW |
| 2024-09-04 |
539.1918 KRW |
2,616,128.8731 CTC |
541.7000 KRW |
523.3000 KRW |
555.0000 KRW |
543.3000 KRW |
| 2024-09-03 |
574.8957 KRW |
4,279,623.7210 CTC |
580.2000 KRW |
543.0000 KRW |
593.4000 KRW |
546.0000 KRW |
| 2024-09-02 |
572.1690 KRW |
2,936,647.5571 CTC |
565.7000 KRW |
560.1000 KRW |
582.0000 KRW |
579.9000 KRW |
| 2024-09-01 |
593.0386 KRW |
2,869,247.8171 CTC |
602.4000 KRW |
570.0000 KRW |
609.5000 KRW |
570.2000 KRW |
| 2024-08-31 |
605.8765 KRW |
1,346,308.0403 CTC |
616.0000 KRW |
596.2000 KRW |
619.1000 KRW |
597.9000 KRW |
| 2024-08-30 |
616.7407 KRW |
5,365,549.7481 CTC |
621.4000 KRW |
600.0000 KRW |
632.1000 KRW |
613.5000 KRW |
| 2024-08-29 |
621.6652 KRW |
4,225,988.2635 CTC |
619.3000 KRW |
608.5000 KRW |
632.7000 KRW |
620.8000 KRW |
| 2024-08-28 |
621.0895 KRW |
13,192,673.2007 CTC |
624.7000 KRW |
596.0000 KRW |
641.9000 KRW |
614.2000 KRW |
| 2024-08-27 |
629.4429 KRW |
29,907,382.8889 CTC |
604.1000 KRW |
592.5000 KRW |
654.6000 KRW |
616.7000 KRW |
| 2024-08-26 |
614.1523 KRW |
18,621,258.2394 CTC |
598.0000 KRW |
588.8000 KRW |
634.2000 KRW |
605.1000 KRW |
| 2024-08-25 |
606.2384 KRW |
2,741,528.2112 CTC |
608.0000 KRW |
591.4000 KRW |
620.8000 KRW |
601.6000 KRW |
| 2024-08-24 |
611.9702 KRW |
2,938,959.0548 CTC |
610.3000 KRW |
595.0000 KRW |
625.0000 KRW |
601.8000 KRW |
| 2024-08-23 |
609.0608 KRW |
11,149,309.1514 CTC |
588.3000 KRW |
588.3000 KRW |
623.0000 KRW |
612.0000 KRW |
| 2024-08-22 |
586.3538 KRW |
4,516,036.6416 CTC |
575.3000 KRW |
573.8000 KRW |
595.2000 KRW |
588.8000 KRW |
| 2024-08-21 |
569.6692 KRW |
1,334,644.4220 CTC |
572.9000 KRW |
561.0000 KRW |
576.8000 KRW |
575.4000 KRW |
| 2024-08-20 |
573.2374 KRW |
1,436,910.3266 CTC |
575.0000 KRW |
560.5000 KRW |
580.0000 KRW |
573.1000 KRW |
| 2024-08-19 |
570.1791 KRW |
1,607,507.3148 CTC |
577.0000 KRW |
565.1000 KRW |
577.2000 KRW |
573.3000 KRW |
| 2024-08-18 |
581.0710 KRW |
2,630,599.5715 CTC |
590.8000 KRW |
575.0000 KRW |
591.3000 KRW |
582.4000 KRW |
| 2024-08-17 |
602.7622 KRW |
27,598,816.0621 CTC |
571.1000 KRW |
571.1000 KRW |
622.0000 KRW |
586.0000 KRW |
| 2024-08-16 |
571.2925 KRW |
1,950,789.1194 CTC |
568.2000 KRW |
555.3000 KRW |
583.9000 KRW |
569.9000 KRW |
| 2024-08-15 |
575.9978 KRW |
1,288,261.8563 CTC |
584.4000 KRW |
563.5000 KRW |
584.4000 KRW |
568.1000 KRW |
| 2024-08-14 |
589.6142 KRW |
1,655,169.8654 CTC |
600.2000 KRW |
575.9000 KRW |
604.1000 KRW |
581.5000 KRW |
| 2024-08-13 |
609.6823 KRW |
3,893,846.8528 CTC |
600.6000 KRW |
590.0000 KRW |
624.8000 KRW |
601.2000 KRW |
| 2024-08-12 |
601.4165 KRW |
1,723,187.8198 CTC |
589.2000 KRW |
587.9000 KRW |
616.0000 KRW |
605.0000 KRW |
| 2024-08-11 |
609.6297 KRW |
1,620,713.4872 CTC |
622.7000 KRW |
586.5000 KRW |
623.3000 KRW |
590.2000 KRW |
| 2024-08-10 |
628.5283 KRW |
3,992,758.4726 CTC |
618.4000 KRW |
608.8000 KRW |
649.0000 KRW |
617.9000 KRW |
| 2024-08-09 |
619.4790 KRW |
3,881,056.7228 CTC |
607.7000 KRW |
600.0000 KRW |
636.7000 KRW |
612.2000 KRW |
| 2024-08-08 |
574.2627 KRW |
1,532,057.5435 CTC |
558.1000 KRW |
547.8000 KRW |
602.7000 KRW |
600.0000 KRW |
| 2024-08-07 |
568.2182 KRW |
2,034,245.1856 CTC |
575.7000 KRW |
547.0000 KRW |
589.8000 KRW |
556.5000 KRW |
| 2024-08-06 |
585.4390 KRW |
3,845,009.6296 CTC |
558.9000 KRW |
555.5000 KRW |
607.1000 KRW |
584.6000 KRW |
| 2024-08-05 |
547.2078 KRW |
7,407,388.6516 CTC |
590.7000 KRW |
509.4000 KRW |
592.6000 KRW |
567.8000 KRW |
| 2024-08-04 |
610.8532 KRW |
2,910,133.4367 CTC |
624.3000 KRW |
591.6000 KRW |
638.2000 KRW |
592.1000 KRW |
| 2024-08-03 |
633.8284 KRW |
2,300,983.0321 CTC |
638.3000 KRW |
618.6000 KRW |
662.5000 KRW |
626.3000 KRW |
| 2024-08-02 |
672.1344 KRW |
7,163,531.2438 CTC |
667.8000 KRW |
645.0000 KRW |
693.8000 KRW |
646.0000 KRW |
| 2024-08-01 |
664.0051 KRW |
2,846,417.9775 CTC |
665.7000 KRW |
649.1000 KRW |
677.9000 KRW |
668.5000 KRW |
| 2024-07-31 |
684.3448 KRW |
2,135,814.0673 CTC |
684.9000 KRW |
663.6000 KRW |
703.0000 KRW |
664.8000 KRW |
| 2024-07-30 |
692.7128 KRW |
1,339,959.3298 CTC |
699.4000 KRW |
685.0000 KRW |
701.1000 KRW |
689.5000 KRW |
| 2024-07-29 |
704.9637 KRW |
1,719,158.8663 CTC |
706.5000 KRW |
693.2000 KRW |
712.4000 KRW |
698.8000 KRW |
| 2024-07-28 |
719.2308 KRW |
6,446,902.9351 CTC |
707.8000 KRW |
700.0000 KRW |
739.6000 KRW |
703.7000 KRW |
| 2024-07-27 |
713.7225 KRW |
1,610,471.2216 CTC |
715.9000 KRW |
706.6000 KRW |
724.4000 KRW |
718.0000 KRW |
| 2024-07-26 |
706.1060 KRW |
2,809,893.6063 CTC |
692.3000 KRW |
692.2000 KRW |
718.5000 KRW |
716.0000 KRW |