Identifier on UpBit: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
238.0312 KRW |
8,728,742.4021 GMT |
235.2000 KRW |
234.4000 KRW |
243.1000 KRW |
243.0000 KRW |
| 2024-11-21 |
229.0873 KRW |
36,529,813.3405 GMT |
220.0000 KRW |
213.3000 KRW |
237.8000 KRW |
233.4000 KRW |
| 2024-11-20 |
225.8364 KRW |
28,684,715.2303 GMT |
237.1000 KRW |
214.9000 KRW |
237.1000 KRW |
220.0000 KRW |
| 2024-11-19 |
233.7326 KRW |
31,953,540.8632 GMT |
234.7000 KRW |
227.2000 KRW |
239.6000 KRW |
231.9000 KRW |
| 2024-11-18 |
228.8800 KRW |
52,304,300.1477 GMT |
216.0000 KRW |
214.0000 KRW |
244.0000 KRW |
234.4000 KRW |
| 2024-11-17 |
222.4217 KRW |
46,011,213.6348 GMT |
228.3000 KRW |
211.7000 KRW |
234.7000 KRW |
213.0000 KRW |
| 2024-11-16 |
217.0348 KRW |
32,531,818.6413 GMT |
210.9000 KRW |
209.6000 KRW |
225.9000 KRW |
224.6000 KRW |
| 2024-11-15 |
201.1870 KRW |
22,957,082.1636 GMT |
199.3000 KRW |
194.0000 KRW |
209.1000 KRW |
209.1000 KRW |
| 2024-11-14 |
213.7154 KRW |
105,724,405.9100 GMT |
201.2000 KRW |
198.7000 KRW |
228.6000 KRW |
203.5000 KRW |
| 2024-11-13 |
206.3838 KRW |
39,764,463.8898 GMT |
215.3000 KRW |
194.0000 KRW |
221.9000 KRW |
202.3000 KRW |
| 2024-11-12 |
215.2022 KRW |
57,002,642.2045 GMT |
217.6000 KRW |
198.4000 KRW |
227.1000 KRW |
216.5000 KRW |
| 2024-11-11 |
208.7839 KRW |
36,619,212.8633 GMT |
203.7000 KRW |
200.1000 KRW |
216.4000 KRW |
214.5000 KRW |
| 2024-11-10 |
202.9616 KRW |
36,207,993.9912 GMT |
193.3000 KRW |
191.0000 KRW |
211.5000 KRW |
207.2000 KRW |
| 2024-11-09 |
189.6937 KRW |
14,209,614.4472 GMT |
189.6000 KRW |
185.2000 KRW |
194.0000 KRW |
189.9000 KRW |
| 2024-11-08 |
183.2773 KRW |
23,618,011.9222 GMT |
184.1000 KRW |
176.6000 KRW |
189.5000 KRW |
189.3000 KRW |
| 2024-11-07 |
182.9608 KRW |
15,138,346.2616 GMT |
183.4000 KRW |
178.8000 KRW |
187.3000 KRW |
182.9000 KRW |
| 2024-11-06 |
177.7435 KRW |
15,212,123.4875 GMT |
169.9000 KRW |
169.7000 KRW |
181.7000 KRW |
181.6000 KRW |
| 2024-11-05 |
168.2971 KRW |
6,771,169.9747 GMT |
163.4000 KRW |
163.1000 KRW |
173.0000 KRW |
169.2000 KRW |
| 2024-11-04 |
167.3876 KRW |
9,490,138.4692 GMT |
167.3000 KRW |
160.4000 KRW |
171.9000 KRW |
163.5000 KRW |
| 2024-11-03 |
168.2968 KRW |
11,816,442.3427 GMT |
177.6000 KRW |
161.7000 KRW |
177.6000 KRW |
168.5000 KRW |
| 2024-11-02 |
177.3510 KRW |
7,587,538.0961 GMT |
175.6000 KRW |
172.2000 KRW |
182.1000 KRW |
175.4000 KRW |
| 2024-11-01 |
175.2050 KRW |
8,114,361.9044 GMT |
178.1000 KRW |
171.1000 KRW |
180.8000 KRW |
175.5000 KRW |
| 2024-10-31 |
183.2529 KRW |
10,244,080.8069 GMT |
188.9000 KRW |
177.2000 KRW |
189.3000 KRW |
178.6000 KRW |
| 2024-10-30 |
190.4419 KRW |
10,865,616.6410 GMT |
196.0000 KRW |
185.8000 KRW |
196.0000 KRW |
187.8000 KRW |
| 2024-10-29 |
189.7394 KRW |
14,685,975.6756 GMT |
183.9000 KRW |
183.2000 KRW |
197.0000 KRW |
196.1000 KRW |
| 2024-10-28 |
183.5428 KRW |
19,306,552.0661 GMT |
184.0000 KRW |
176.5000 KRW |
189.3000 KRW |
184.5000 KRW |
| 2024-10-27 |
179.6533 KRW |
4,940,032.6611 GMT |
178.3000 KRW |
176.3000 KRW |
183.9000 KRW |
183.2000 KRW |
| 2024-10-26 |
177.4528 KRW |
10,984,448.6462 GMT |
175.1000 KRW |
172.1000 KRW |
183.2000 KRW |
178.0000 KRW |
| 2024-10-25 |
189.2594 KRW |
22,320,600.0456 GMT |
190.0000 KRW |
183.2000 KRW |
196.5000 KRW |
188.1000 KRW |
| 2024-10-24 |
182.4506 KRW |
10,312,547.4709 GMT |
182.8000 KRW |
179.0000 KRW |
184.8000 KRW |
182.9000 KRW |
| 2024-10-23 |
182.6275 KRW |
13,119,212.5198 GMT |
185.1000 KRW |
177.3000 KRW |
186.3000 KRW |
182.3000 KRW |
| 2024-10-22 |
184.0191 KRW |
15,198,216.3479 GMT |
185.4000 KRW |
180.2000 KRW |
187.4000 KRW |
184.7000 KRW |
| 2024-10-21 |
190.2931 KRW |
24,260,979.6183 GMT |
191.5000 KRW |
183.7000 KRW |
195.9000 KRW |
186.9000 KRW |
| 2024-10-20 |
191.7634 KRW |
98,236,219.1991 GMT |
182.0000 KRW |
179.5000 KRW |
197.5000 KRW |
191.8000 KRW |
| 2024-10-19 |
183.6333 KRW |
18,268,441.1345 GMT |
183.3000 KRW |
179.3000 KRW |
187.9000 KRW |
181.8000 KRW |
| 2024-10-18 |
176.3572 KRW |
5,802,801.7435 GMT |
174.0000 KRW |
172.8000 KRW |
179.3000 KRW |
179.2000 KRW |
| 2024-10-17 |
175.3921 KRW |
9,992,318.3648 GMT |
178.6000 KRW |
172.6000 KRW |
180.3000 KRW |
174.0000 KRW |
| 2024-10-16 |
179.2669 KRW |
8,475,750.9380 GMT |
180.9000 KRW |
176.8000 KRW |
182.0000 KRW |
179.1000 KRW |
| 2024-10-15 |
179.1683 KRW |
21,396,504.4727 GMT |
180.7000 KRW |
174.3000 KRW |
183.7000 KRW |
180.0000 KRW |
| 2024-10-14 |
179.0975 KRW |
15,064,294.6855 GMT |
174.3000 KRW |
171.9000 KRW |
182.6000 KRW |
180.4000 KRW |
| 2024-10-13 |
176.4589 KRW |
6,986,199.3596 GMT |
178.6000 KRW |
172.8000 KRW |
179.0000 KRW |
175.1000 KRW |
| 2024-10-12 |
179.1719 KRW |
7,253,145.2148 GMT |
178.7000 KRW |
177.2000 KRW |
180.6000 KRW |
179.1000 KRW |
| 2024-10-11 |
175.1144 KRW |
10,326,466.3526 GMT |
172.0000 KRW |
169.9000 KRW |
179.5000 KRW |
178.9000 KRW |
| 2024-10-10 |
170.6860 KRW |
8,894,249.5484 GMT |
169.5000 KRW |
166.7000 KRW |
174.4000 KRW |
169.9000 KRW |
| 2024-10-09 |
171.1699 KRW |
12,368,197.4676 GMT |
173.4000 KRW |
168.0000 KRW |
175.6000 KRW |
170.7000 KRW |
| 2024-10-08 |
175.7397 KRW |
9,474,052.5582 GMT |
178.0000 KRW |
172.1000 KRW |
180.4000 KRW |
173.1000 KRW |
| 2024-10-07 |
180.7093 KRW |
16,084,374.7914 GMT |
179.9000 KRW |
177.4000 KRW |
183.1000 KRW |
179.7000 KRW |
| 2024-10-06 |
178.3594 KRW |
14,666,646.0324 GMT |
176.6000 KRW |
176.2000 KRW |
181.9000 KRW |
179.3000 KRW |
| 2024-10-05 |
177.3637 KRW |
22,481,851.6738 GMT |
173.8000 KRW |
173.1000 KRW |
180.9000 KRW |
176.6000 KRW |
| 2024-10-04 |
170.9871 KRW |
29,763,537.8518 GMT |
167.9000 KRW |
167.1000 KRW |
174.6000 KRW |
173.4000 KRW |