Identifier on UpBit: KRW-CTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-02 |
549.9277 KRW |
2,842,443.2333 CTC |
553.8000 KRW |
532.7000 KRW |
567.4000 KRW |
547.5000 KRW |
| 2024-10-01 |
583.3217 KRW |
7,167,408.6419 CTC |
572.9000 KRW |
546.2000 KRW |
605.1000 KRW |
548.0000 KRW |
| 2024-09-30 |
591.5001 KRW |
3,006,347.6061 CTC |
605.4000 KRW |
580.0000 KRW |
606.0000 KRW |
589.9000 KRW |
| 2024-09-29 |
606.3499 KRW |
1,848,129.1995 CTC |
613.4000 KRW |
600.0000 KRW |
619.3000 KRW |
609.8000 KRW |
| 2024-09-28 |
614.4303 KRW |
2,830,259.3198 CTC |
626.6000 KRW |
603.7000 KRW |
626.6000 KRW |
609.9000 KRW |
| 2024-09-27 |
621.0221 KRW |
3,767,669.6593 CTC |
625.4000 KRW |
617.4000 KRW |
629.0000 KRW |
623.4000 KRW |
| 2024-09-26 |
619.8817 KRW |
5,647,730.5933 CTC |
623.0000 KRW |
603.0000 KRW |
643.1000 KRW |
630.7000 KRW |
| 2024-09-25 |
633.8432 KRW |
23,605,166.1201 CTC |
608.0000 KRW |
606.3000 KRW |
657.9000 KRW |
625.9000 KRW |
| 2024-09-24 |
597.2922 KRW |
2,987,527.5958 CTC |
609.5000 KRW |
589.1000 KRW |
610.2000 KRW |
604.9000 KRW |
| 2024-09-23 |
600.8397 KRW |
3,349,101.7576 CTC |
599.9000 KRW |
583.1000 KRW |
613.3000 KRW |
605.3000 KRW |
| 2024-09-22 |
596.6516 KRW |
2,633,831.9173 CTC |
611.7000 KRW |
580.0000 KRW |
613.8000 KRW |
591.0000 KRW |
| 2024-09-21 |
606.6367 KRW |
6,062,857.1236 CTC |
599.4000 KRW |
595.7000 KRW |
620.1000 KRW |
605.5000 KRW |
| 2024-09-20 |
591.8620 KRW |
5,799,538.6900 CTC |
576.4000 KRW |
567.2000 KRW |
603.0000 KRW |
595.1000 KRW |
| 2024-09-19 |
569.2187 KRW |
4,000,723.5554 CTC |
563.4000 KRW |
555.4000 KRW |
585.0000 KRW |
569.5000 KRW |
| 2024-09-18 |
550.3198 KRW |
2,000,855.0855 CTC |
557.2000 KRW |
543.6000 KRW |
560.9000 KRW |
556.0000 KRW |
| 2024-09-17 |
555.7001 KRW |
1,265,626.3996 CTC |
551.5000 KRW |
549.0000 KRW |
562.5000 KRW |
553.2000 KRW |
| 2024-09-16 |
555.5354 KRW |
1,468,894.3225 CTC |
557.3000 KRW |
550.0000 KRW |
562.4000 KRW |
551.2000 KRW |
| 2024-09-15 |
572.0408 KRW |
2,596,083.6833 CTC |
567.4000 KRW |
561.6000 KRW |
581.0000 KRW |
561.6000 KRW |
| 2024-09-14 |
569.0090 KRW |
2,001,021.3595 CTC |
572.3000 KRW |
561.7000 KRW |
575.1000 KRW |
567.6000 KRW |
| 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 |