Identifier on UpBit: KRW-CTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
635.8538 KRW |
2,777,605.9405 CTC |
635.9000 KRW |
618.3000 KRW |
653.0000 KRW |
652.0000 KRW |
| 2024-06-26 |
651.5151 KRW |
3,204,118.9197 CTC |
663.5000 KRW |
628.0000 KRW |
674.6000 KRW |
632.1000 KRW |
| 2024-06-25 |
653.7958 KRW |
4,601,295.6128 CTC |
660.4000 KRW |
641.3000 KRW |
665.9000 KRW |
659.8000 KRW |
| 2024-06-24 |
643.5469 KRW |
12,279,127.4227 CTC |
651.4000 KRW |
618.2000 KRW |
666.6000 KRW |
651.0000 KRW |
| 2024-06-23 |
675.0514 KRW |
43,823,115.1384 CTC |
625.7000 KRW |
625.5000 KRW |
709.5000 KRW |
658.0000 KRW |
| 2024-06-22 |
630.6791 KRW |
1,027,764.0158 CTC |
639.0000 KRW |
624.9000 KRW |
642.2000 KRW |
625.0000 KRW |
| 2024-06-21 |
646.0212 KRW |
2,734,675.0120 CTC |
659.0000 KRW |
631.6000 KRW |
665.9000 KRW |
639.3000 KRW |
| 2024-06-20 |
668.2165 KRW |
4,025,188.1662 CTC |
661.5000 KRW |
642.2000 KRW |
685.0000 KRW |
660.0000 KRW |
| 2024-06-19 |
660.1815 KRW |
5,123,644.7283 CTC |
648.8000 KRW |
628.4000 KRW |
679.1000 KRW |
660.6000 KRW |
| 2024-06-18 |
642.5860 KRW |
21,455,999.3105 CTC |
644.8000 KRW |
580.0000 KRW |
690.0000 KRW |
654.8000 KRW |
| 2024-06-17 |
673.9876 KRW |
25,168,320.9330 CTC |
726.0000 KRW |
630.3000 KRW |
727.0000 KRW |
647.0000 KRW |
| 2024-06-16 |
752.0106 KRW |
20,864,790.1773 CTC |
829.4000 KRW |
711.7000 KRW |
831.8000 KRW |
729.4000 KRW |
| 2024-06-15 |
846.8116 KRW |
4,901,483.2106 CTC |
826.4000 KRW |
822.6000 KRW |
879.6000 KRW |
827.8000 KRW |
| 2024-06-14 |
854.4219 KRW |
3,913,974.5422 CTC |
861.0000 KRW |
817.1000 KRW |
881.7000 KRW |
826.3000 KRW |
| 2024-06-13 |
867.6964 KRW |
1,778,782.1981 CTC |
886.9000 KRW |
855.0000 KRW |
892.2000 KRW |
861.1000 KRW |
| 2024-06-12 |
880.0994 KRW |
2,649,004.3194 CTC |
867.2000 KRW |
850.0000 KRW |
902.0000 KRW |
888.5000 KRW |
| 2024-06-11 |
884.7546 KRW |
6,484,283.2979 CTC |
882.1000 KRW |
850.0000 KRW |
921.0000 KRW |
866.3000 KRW |
| 2024-06-10 |
892.6344 KRW |
3,325,228.1224 CTC |
901.1000 KRW |
874.5000 KRW |
916.7000 KRW |
884.0000 KRW |
| 2024-06-09 |
895.5818 KRW |
1,544,689.0002 CTC |
890.0000 KRW |
881.9000 KRW |
914.2000 KRW |
901.7000 KRW |
| 2024-06-08 |
899.9717 KRW |
2,442,863.7540 CTC |
893.0000 KRW |
879.0000 KRW |
924.0000 KRW |
886.1000 KRW |
| 2024-06-07 |
911.5340 KRW |
3,187,792.6205 CTC |
920.6000 KRW |
872.0000 KRW |
937.5000 KRW |
895.1000 KRW |
| 2024-06-06 |
929.2475 KRW |
1,765,911.5136 CTC |
942.2000 KRW |
918.0000 KRW |
946.9000 KRW |
923.3000 KRW |
| 2024-06-05 |
935.2080 KRW |
2,126,814.5391 CTC |
928.3000 KRW |
918.5000 KRW |
947.0000 KRW |
937.9000 KRW |
| 2024-06-04 |
916.2390 KRW |
2,572,888.7277 CTC |
909.1000 KRW |
901.9000 KRW |
934.9000 KRW |
923.2000 KRW |
| 2024-06-03 |
919.7255 KRW |
2,582,640.8048 CTC |
936.5000 KRW |
909.8000 KRW |
940.5000 KRW |
909.8000 KRW |
| 2024-06-02 |
945.4557 KRW |
1,835,779.5593 CTC |
956.0000 KRW |
931.0000 KRW |
969.3000 KRW |
936.0000 KRW |
| 2024-06-01 |
938.8267 KRW |
1,574,602.7428 CTC |
933.0000 KRW |
921.0000 KRW |
958.7000 KRW |
955.5000 KRW |
| 2024-05-31 |
921.4044 KRW |
2,896,932.3088 CTC |
930.0000 KRW |
909.2000 KRW |
942.2000 KRW |
933.2000 KRW |
| 2024-05-30 |
940.1248 KRW |
3,557,036.7417 CTC |
954.0000 KRW |
923.6000 KRW |
964.0000 KRW |
926.1000 KRW |
| 2024-05-29 |
964.9115 KRW |
2,557,036.1188 CTC |
965.2000 KRW |
954.7000 KRW |
977.9000 KRW |
957.1000 KRW |
| 2024-05-28 |
970.2650 KRW |
3,825,009.7236 CTC |
994.0000 KRW |
960.0000 KRW |
994.0000 KRW |
968.4000 KRW |
| 2024-05-27 |
989.4455 KRW |
2,995,606.5602 CTC |
990.8000 KRW |
978.4000 KRW |
1,004.0000 KRW |
992.1000 KRW |
| 2024-05-26 |
998.3409 KRW |
2,267,154.4467 CTC |
1,011.0000 KRW |
990.1000 KRW |
1,012.0000 KRW |
991.0000 KRW |
| 2024-05-25 |
1,007.5481 KRW |
2,242,494.7190 CTC |
1,011.0000 KRW |
999.9000 KRW |
1,015.0000 KRW |
1,010.0000 KRW |
| 2024-05-24 |
1,005.2189 KRW |
5,048,135.6057 CTC |
986.2000 KRW |
980.0000 KRW |
1,017.0000 KRW |
1,012.0000 KRW |
| 2024-05-23 |
985.1646 KRW |
4,563,379.5956 CTC |
996.9000 KRW |
957.2000 KRW |
1,003.0000 KRW |
986.7000 KRW |
| 2024-05-22 |
1,005.9877 KRW |
4,544,595.2485 CTC |
1,022.0000 KRW |
980.0000 KRW |
1,036.0000 KRW |
998.3000 KRW |
| 2024-05-21 |
1,023.4818 KRW |
10,514,691.1586 CTC |
1,015.0000 KRW |
999.1000 KRW |
1,050.0000 KRW |
1,023.0000 KRW |
| 2024-05-20 |
982.7383 KRW |
4,063,369.4642 CTC |
974.0000 KRW |
954.9000 KRW |
1,019.0000 KRW |
1,017.0000 KRW |
| 2024-05-19 |
995.4105 KRW |
4,331,877.1386 CTC |
1,021.0000 KRW |
972.0000 KRW |
1,022.0000 KRW |
973.2000 KRW |
| 2024-05-18 |
1,025.2380 KRW |
7,315,547.1730 CTC |
998.0000 KRW |
990.9000 KRW |
1,044.0000 KRW |
1,021.0000 KRW |
| 2024-05-17 |
986.5988 KRW |
4,456,393.0099 CTC |
979.0000 KRW |
960.0000 KRW |
1,009.0000 KRW |
1,005.0000 KRW |
| 2024-05-16 |
965.6414 KRW |
4,098,170.8920 CTC |
973.6000 KRW |
954.0000 KRW |
978.0000 KRW |
973.6000 KRW |
| 2024-05-15 |
946.8283 KRW |
7,962,746.2752 CTC |
916.3000 KRW |
916.3000 KRW |
981.8000 KRW |
972.6000 KRW |
| 2024-05-14 |
925.8890 KRW |
4,378,359.4725 CTC |
928.8000 KRW |
901.9000 KRW |
950.0000 KRW |
911.6000 KRW |
| 2024-05-13 |
918.0533 KRW |
7,561,756.1656 CTC |
937.1000 KRW |
885.0000 KRW |
951.1000 KRW |
940.3000 KRW |
| 2024-05-12 |
945.2485 KRW |
3,687,864.5824 CTC |
961.0000 KRW |
930.0000 KRW |
963.9000 KRW |
935.2000 KRW |
| 2024-05-11 |
986.5547 KRW |
16,326,257.4525 CTC |
958.0000 KRW |
951.5000 KRW |
1,034.0000 KRW |
961.3000 KRW |
| 2024-05-10 |
974.4610 KRW |
7,518,825.8507 CTC |
993.9000 KRW |
950.0000 KRW |
995.0000 KRW |
963.1000 KRW |
| 2024-05-09 |
986.9856 KRW |
30,295,636.8351 CTC |
949.0000 KRW |
940.0000 KRW |
1,016.0000 KRW |
992.2000 KRW |