Identifier on UpBit: KRW-CTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-08 |
993.5179 KRW |
33,162,725.3431 CTC |
966.0000 KRW |
935.1000 KRW |
1,034.0000 KRW |
935.3000 KRW |
| 2024-05-07 |
1,003.2813 KRW |
44,880,315.2444 CTC |
962.6000 KRW |
941.3000 KRW |
1,047.0000 KRW |
968.9000 KRW |
| 2024-05-06 |
1,015.1187 KRW |
48,996,742.3881 CTC |
951.9000 KRW |
943.5000 KRW |
1,070.0000 KRW |
960.1000 KRW |
| 2024-05-05 |
949.5150 KRW |
3,426,693.5677 CTC |
960.0000 KRW |
933.5000 KRW |
975.9000 KRW |
955.5000 KRW |
| 2024-05-04 |
972.3089 KRW |
11,539,800.2145 CTC |
940.9000 KRW |
937.4000 KRW |
1,005.0000 KRW |
960.0000 KRW |
| 2024-05-03 |
912.9627 KRW |
6,143,851.2725 CTC |
880.0000 KRW |
875.0000 KRW |
948.0000 KRW |
947.6000 KRW |
| 2024-05-02 |
870.4036 KRW |
5,202,024.4459 CTC |
902.3000 KRW |
845.7000 KRW |
903.9000 KRW |
892.5000 KRW |
| 2024-05-01 |
862.2718 KRW |
13,620,978.1981 CTC |
909.0000 KRW |
827.0000 KRW |
915.0000 KRW |
907.2000 KRW |
| 2024-04-30 |
928.9630 KRW |
7,844,396.8180 CTC |
981.7000 KRW |
886.9000 KRW |
989.0000 KRW |
917.0000 KRW |
| 2024-04-29 |
947.9194 KRW |
9,636,191.2468 CTC |
954.3000 KRW |
914.0000 KRW |
991.1000 KRW |
982.9000 KRW |
| 2024-04-28 |
978.2058 KRW |
5,053,639.3478 CTC |
985.6000 KRW |
950.1000 KRW |
1,002.0000 KRW |
954.0000 KRW |
| 2024-04-27 |
970.5540 KRW |
9,754,142.3791 CTC |
1,003.0000 KRW |
929.8000 KRW |
1,034.0000 KRW |
982.7000 KRW |
| 2024-04-26 |
996.1416 KRW |
4,409,077.5575 CTC |
1,003.0000 KRW |
980.0000 KRW |
1,014.0000 KRW |
1,002.0000 KRW |
| 2024-04-25 |
1,007.0224 KRW |
6,426,783.1859 CTC |
1,033.0000 KRW |
980.1000 KRW |
1,045.0000 KRW |
1,021.0000 KRW |
| 2024-04-24 |
1,077.9886 KRW |
11,934,776.2604 CTC |
1,083.0000 KRW |
1,030.0000 KRW |
1,135.0000 KRW |
1,048.0000 KRW |
| 2024-04-23 |
1,084.1581 KRW |
10,239,326.9378 CTC |
1,107.0000 KRW |
1,050.0000 KRW |
1,125.0000 KRW |
1,078.0000 KRW |
| 2024-04-22 |
1,087.5453 KRW |
11,151,587.2429 CTC |
1,075.0000 KRW |
1,061.0000 KRW |
1,126.0000 KRW |
1,108.0000 KRW |
| 2024-04-21 |
1,072.3642 KRW |
9,262,575.0749 CTC |
1,076.0000 KRW |
1,058.0000 KRW |
1,091.0000 KRW |
1,080.0000 KRW |
| 2024-04-20 |
1,043.0353 KRW |
10,791,044.6697 CTC |
1,030.0000 KRW |
1,015.0000 KRW |
1,087.0000 KRW |
1,071.0000 KRW |
| 2024-04-19 |
1,032.5115 KRW |
35,120,011.4170 CTC |
1,045.0000 KRW |
955.0000 KRW |
1,093.0000 KRW |
1,026.0000 KRW |
| 2024-04-18 |
1,027.4530 KRW |
94,375,611.9718 CTC |
942.9000 KRW |
940.0000 KRW |
1,093.0000 KRW |
1,047.0000 KRW |
| 2024-04-17 |
948.1892 KRW |
9,376,609.4579 CTC |
980.5000 KRW |
917.2000 KRW |
986.8000 KRW |
940.5000 KRW |