Identifier on UpBit: KRW-CTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-02 |
1,247.8053 KRW |
17,395,113.9221 CTC |
1,318.0000 KRW |
1,205.0000 KRW |
1,319.0000 KRW |
1,276.0000 KRW |
| 2024-04-01 |
1,343.2672 KRW |
15,983,456.9302 CTC |
1,403.0000 KRW |
1,295.0000 KRW |
1,424.0000 KRW |
1,337.0000 KRW |
| 2024-03-31 |
1,392.8666 KRW |
11,910,486.4805 CTC |
1,387.0000 KRW |
1,370.0000 KRW |
1,429.0000 KRW |
1,410.0000 KRW |
| 2024-03-30 |
1,435.4288 KRW |
38,465,335.4288 CTC |
1,357.0000 KRW |
1,351.0000 KRW |
1,486.0000 KRW |
1,404.0000 KRW |
| 2024-03-29 |
1,363.1474 KRW |
12,501,722.1106 CTC |
1,416.0000 KRW |
1,336.0000 KRW |
1,416.0000 KRW |
1,372.0000 KRW |
| 2024-03-28 |
1,406.4814 KRW |
17,939,990.7135 CTC |
1,411.0000 KRW |
1,360.0000 KRW |
1,454.0000 KRW |
1,420.0000 KRW |
| 2024-03-27 |
1,447.6949 KRW |
40,456,139.5545 CTC |
1,479.0000 KRW |
1,372.0000 KRW |
1,538.0000 KRW |
1,416.0000 KRW |
| 2024-03-26 |
1,518.9002 KRW |
139,565,128.2920 CTC |
1,449.0000 KRW |
1,405.0000 KRW |
1,634.0000 KRW |
1,490.0000 KRW |
| 2024-03-25 |
1,405.7439 KRW |
76,473,198.3729 CTC |
1,252.0000 KRW |
1,217.0000 KRW |
1,587.0000 KRW |
1,531.0000 KRW |
| 2024-03-24 |
1,230.7873 KRW |
16,751,658.4552 CTC |
1,245.0000 KRW |
1,212.0000 KRW |
1,270.0000 KRW |
1,248.0000 KRW |
| 2024-03-23 |
1,303.8395 KRW |
82,193,702.3165 CTC |
1,245.0000 KRW |
1,242.0000 KRW |
1,349.0000 KRW |
1,286.0000 KRW |
| 2024-03-22 |
1,236.5377 KRW |
38,300,114.5948 CTC |
1,300.0000 KRW |
1,191.0000 KRW |
1,300.0000 KRW |
1,243.0000 KRW |
| 2024-03-21 |
1,327.0228 KRW |
107,054,376.5426 CTC |
1,308.0000 KRW |
1,255.0000 KRW |
1,397.0000 KRW |
1,307.0000 KRW |
| 2024-03-20 |
1,171.7191 KRW |
122,164,860.3441 CTC |
1,052.0000 KRW |
984.6000 KRW |
1,265.0000 KRW |
1,228.0000 KRW |
| 2024-03-19 |
1,065.4486 KRW |
35,652,694.8146 CTC |
1,158.0000 KRW |
1,005.0000 KRW |
1,170.0000 KRW |
1,050.0000 KRW |
| 2024-03-18 |
1,196.1234 KRW |
21,591,854.9737 CTC |
1,246.0000 KRW |
1,140.0000 KRW |
1,270.0000 KRW |
1,158.0000 KRW |
| 2024-03-17 |
1,173.2353 KRW |
31,732,949.5585 CTC |
1,223.0000 KRW |
1,114.0000 KRW |
1,249.0000 KRW |
1,234.0000 KRW |
| 2024-03-16 |
1,269.3892 KRW |
90,304,727.0551 CTC |
1,208.0000 KRW |
1,187.0000 KRW |
1,342.0000 KRW |
1,228.0000 KRW |
| 2024-03-15 |
1,177.1546 KRW |
39,273,372.5856 CTC |
1,270.0000 KRW |
1,081.0000 KRW |
1,300.0000 KRW |
1,200.0000 KRW |
| 2024-03-14 |
1,262.9261 KRW |
38,271,010.5734 CTC |
1,328.0000 KRW |
1,181.0000 KRW |
1,349.0000 KRW |
1,280.0000 KRW |
| 2024-03-13 |
1,337.3652 KRW |
55,711,930.7451 CTC |
1,301.0000 KRW |
1,257.0000 KRW |
1,412.0000 KRW |
1,330.0000 KRW |
| 2024-03-12 |
1,217.7981 KRW |
49,790,471.9755 CTC |
1,233.0000 KRW |
1,150.0000 KRW |
1,287.0000 KRW |
1,241.0000 KRW |
| 2024-03-11 |
1,246.0511 KRW |
128,640,696.9638 CTC |
1,263.0000 KRW |
1,125.0000 KRW |
1,421.0000 KRW |
1,211.0000 KRW |
| 2024-03-10 |
1,074.4693 KRW |
76,100,253.9927 CTC |
1,015.0000 KRW |
976.7000 KRW |
1,198.0000 KRW |
1,165.0000 KRW |
| 2024-03-09 |
1,042.7299 KRW |
49,151,138.1841 CTC |
1,025.0000 KRW |
997.2000 KRW |
1,089.0000 KRW |
1,026.0000 KRW |
| 2024-03-08 |
1,061.7691 KRW |
156,434,301.4409 CTC |
983.9000 KRW |
941.0000 KRW |
1,166.0000 KRW |
1,035.0000 KRW |
| 2024-03-07 |
932.3648 KRW |
118,668,644.2364 CTC |
854.7000 KRW |
827.7000 KRW |
1,007.0000 KRW |
992.9000 KRW |
| 2024-03-06 |
826.1752 KRW |
48,177,527.1151 CTC |
805.9000 KRW |
782.3000 KRW |
865.7000 KRW |
847.0000 KRW |
| 2024-03-05 |
831.6890 KRW |
41,426,057.6604 CTC |
883.9000 KRW |
769.4000 KRW |
886.6000 KRW |
790.7000 KRW |
| 2024-03-04 |
880.8894 KRW |
47,812,770.6480 CTC |
871.0000 KRW |
834.7000 KRW |
915.0000 KRW |
882.8000 KRW |
| 2024-03-03 |
858.7522 KRW |
71,788,485.2036 CTC |
844.7000 KRW |
778.9000 KRW |
900.0000 KRW |
872.0000 KRW |
| 2024-03-02 |
838.1706 KRW |
67,315,166.0307 CTC |
807.0000 KRW |
795.9000 KRW |
868.7000 KRW |
841.8000 KRW |
| 2024-03-01 |
783.3092 KRW |
31,308,730.6377 CTC |
762.3000 KRW |
755.6000 KRW |
810.9000 KRW |
806.7000 KRW |
| 2024-02-29 |
750.9246 KRW |
27,542,024.9774 CTC |
746.2000 KRW |
731.9000 KRW |
769.1000 KRW |
760.0000 KRW |
| 2024-02-28 |
744.8846 KRW |
23,101,891.6008 CTC |
748.6000 KRW |
728.5000 KRW |
756.9000 KRW |
746.9000 KRW |
| 2024-02-27 |
749.9094 KRW |
16,168,885.7809 CTC |
767.2000 KRW |
735.8000 KRW |
768.0000 KRW |
746.8000 KRW |
| 2024-02-26 |
749.3181 KRW |
19,303,029.2021 CTC |
766.4000 KRW |
728.1000 KRW |
768.8000 KRW |
765.0000 KRW |
| 2024-02-25 |
766.1057 KRW |
12,857,421.3741 CTC |
786.0000 KRW |
752.0000 KRW |
786.0000 KRW |
768.0000 KRW |
| 2024-02-24 |
789.5368 KRW |
40,817,934.5216 CTC |
768.6000 KRW |
768.5000 KRW |
805.1000 KRW |
784.0000 KRW |
| 2024-02-23 |
789.3697 KRW |
30,702,530.1100 CTC |
785.2000 KRW |
763.3000 KRW |
808.7000 KRW |
768.5000 KRW |
| 2024-02-22 |
803.7182 KRW |
47,017,532.7836 CTC |
801.8000 KRW |
781.4000 KRW |
833.0000 KRW |
791.3000 KRW |
| 2024-02-21 |
781.2992 KRW |
51,521,122.8927 CTC |
786.0000 KRW |
760.0000 KRW |
802.9000 KRW |
795.5000 KRW |
| 2024-02-20 |
778.6641 KRW |
137,558,882.1160 CTC |
740.0000 KRW |
737.0000 KRW |
809.2000 KRW |
786.1000 KRW |
| 2024-02-19 |
733.7103 KRW |
12,002,377.3407 CTC |
733.5000 KRW |
726.9000 KRW |
741.2000 KRW |
738.3000 KRW |
| 2024-02-18 |
725.9435 KRW |
11,839,279.9430 CTC |
730.5000 KRW |
716.0000 KRW |
738.2000 KRW |
734.6000 KRW |
| 2024-02-17 |
739.4594 KRW |
18,894,320.9562 CTC |
753.0000 KRW |
713.1000 KRW |
763.7000 KRW |
732.5000 KRW |
| 2024-02-16 |
752.6061 KRW |
32,100,124.8061 CTC |
745.0000 KRW |
734.1000 KRW |
775.5000 KRW |
746.5000 KRW |
| 2024-02-15 |
738.3211 KRW |
22,850,821.0720 CTC |
744.2000 KRW |
727.6000 KRW |
749.4000 KRW |
738.4000 KRW |
| 2024-02-14 |
737.6606 KRW |
21,321,424.6780 CTC |
737.0000 KRW |
720.7000 KRW |
755.0000 KRW |
745.1000 KRW |
| 2024-02-13 |
741.0407 KRW |
23,027,019.3367 CTC |
751.0000 KRW |
722.0000 KRW |
761.0000 KRW |
734.5000 KRW |