Identifier on UpBit: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
214.3586 KRW |
22,873,041.1714 GMT |
209.3000 KRW |
204.0000 KRW |
228.2000 KRW |
216.3000 KRW |
| 2024-12-21 |
218.9345 KRW |
32,594,384.5200 GMT |
220.1000 KRW |
205.0000 KRW |
230.0000 KRW |
206.0000 KRW |
| 2024-12-20 |
209.8308 KRW |
52,246,604.9084 GMT |
215.0000 KRW |
194.2000 KRW |
225.7000 KRW |
219.9000 KRW |
| 2024-12-19 |
222.9442 KRW |
36,511,323.6266 GMT |
225.1000 KRW |
210.0000 KRW |
233.4000 KRW |
217.0000 KRW |
| 2024-12-18 |
239.1872 KRW |
29,767,308.6003 GMT |
252.1000 KRW |
227.5000 KRW |
253.3000 KRW |
229.0000 KRW |
| 2024-12-17 |
259.4085 KRW |
25,975,424.8833 GMT |
267.3000 KRW |
247.7000 KRW |
268.1000 KRW |
250.4000 KRW |
| 2024-12-16 |
273.6681 KRW |
19,756,336.5578 GMT |
281.3000 KRW |
265.2000 KRW |
287.1000 KRW |
268.9000 KRW |
| 2024-12-15 |
276.3941 KRW |
9,452,279.2247 GMT |
278.1000 KRW |
268.7000 KRW |
284.0000 KRW |
277.0000 KRW |
| 2024-12-14 |
283.6792 KRW |
10,798,866.3291 GMT |
288.0000 KRW |
272.7000 KRW |
291.5000 KRW |
276.2000 KRW |
| 2024-12-13 |
288.9573 KRW |
13,191,913.2980 GMT |
295.5000 KRW |
281.7000 KRW |
299.0000 KRW |
287.7000 KRW |
| 2024-12-12 |
291.9591 KRW |
16,659,602.7478 GMT |
283.0000 KRW |
281.0000 KRW |
300.6000 KRW |
294.5000 KRW |
| 2024-12-11 |
274.3700 KRW |
22,062,865.8960 GMT |
268.9000 KRW |
255.0000 KRW |
290.2000 KRW |
283.7000 KRW |
| 2024-12-10 |
270.0675 KRW |
34,923,864.0856 GMT |
282.6000 KRW |
251.4000 KRW |
287.2000 KRW |
269.2000 KRW |
| 2024-12-09 |
316.4051 KRW |
33,717,877.6416 GMT |
341.3000 KRW |
300.0000 KRW |
341.3000 KRW |
308.0000 KRW |
| 2024-12-08 |
334.2666 KRW |
15,073,704.3295 GMT |
337.0000 KRW |
328.8000 KRW |
342.7000 KRW |
340.6000 KRW |
| 2024-12-07 |
341.5183 KRW |
14,375,729.5666 GMT |
347.4000 KRW |
333.4000 KRW |
351.1000 KRW |
337.7000 KRW |
| 2024-12-06 |
339.7814 KRW |
30,941,233.8355 GMT |
340.2000 KRW |
320.4000 KRW |
350.9000 KRW |
345.1000 KRW |
| 2024-12-05 |
343.8231 KRW |
46,714,282.7096 GMT |
347.2000 KRW |
325.8000 KRW |
364.0000 KRW |
341.1000 KRW |
| 2024-12-04 |
352.9297 KRW |
57,569,887.8558 GMT |
338.6000 KRW |
333.7000 KRW |
369.9000 KRW |
351.1000 KRW |
| 2024-12-03 |
311.4426 KRW |
103,662,715.9189 GMT |
318.6000 KRW |
230.0000 KRW |
339.0000 KRW |
338.4000 KRW |
| 2024-12-02 |
307.2520 KRW |
57,493,735.3254 GMT |
309.3000 KRW |
289.0000 KRW |
324.1000 KRW |
314.2000 KRW |
| 2024-12-01 |
310.3401 KRW |
18,929,899.6882 GMT |
314.4000 KRW |
303.5000 KRW |
317.1000 KRW |
309.1000 KRW |
| 2024-11-30 |
310.8297 KRW |
22,579,245.0001 GMT |
309.1000 KRW |
304.5000 KRW |
322.2000 KRW |
321.8000 KRW |
| 2024-11-29 |
302.2046 KRW |
34,284,007.7134 GMT |
294.2000 KRW |
283.0000 KRW |
320.3000 KRW |
308.4000 KRW |
| 2024-11-28 |
284.9286 KRW |
20,242,728.0668 GMT |
288.0000 KRW |
276.6000 KRW |
295.3000 KRW |
294.5000 KRW |
| 2024-11-27 |
278.7650 KRW |
19,487,298.6137 GMT |
278.8000 KRW |
270.8000 KRW |
288.0000 KRW |
287.6000 KRW |
| 2024-11-26 |
280.7801 KRW |
39,505,225.3178 GMT |
286.2000 KRW |
263.7000 KRW |
298.6000 KRW |
276.2000 KRW |
| 2024-11-25 |
291.1954 KRW |
39,170,751.7726 GMT |
302.8000 KRW |
280.3000 KRW |
302.8000 KRW |
290.3000 KRW |
| 2024-11-24 |
288.5813 KRW |
73,011,220.5566 GMT |
275.3000 KRW |
264.1000 KRW |
304.0000 KRW |
302.5000 KRW |
| 2024-11-23 |
266.7932 KRW |
44,017,047.7153 GMT |
260.3000 KRW |
252.3000 KRW |
282.7000 KRW |
275.2000 KRW |
| 2024-11-22 |
251.6410 KRW |
85,965,607.2950 GMT |
235.2000 KRW |
234.4000 KRW |
264.3000 KRW |
259.4000 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 |