Identifier on UpBit: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
214.2049 KRW |
9,550,964.8829 GMT |
215.0000 KRW |
211.0000 KRW |
218.0000 KRW |
217.0000 KRW |
| 2023-09-29 |
211.4046 KRW |
9,956,069.7641 GMT |
210.0000 KRW |
207.0000 KRW |
215.0000 KRW |
215.0000 KRW |
| 2023-09-28 |
207.3982 KRW |
9,397,805.8074 GMT |
205.0000 KRW |
204.0000 KRW |
211.0000 KRW |
209.0000 KRW |
| 2023-09-27 |
206.2439 KRW |
10,740,591.4439 GMT |
207.0000 KRW |
204.0000 KRW |
209.0000 KRW |
205.0000 KRW |
| 2023-09-26 |
207.5878 KRW |
15,747,812.4640 GMT |
206.0000 KRW |
205.0000 KRW |
210.0000 KRW |
208.0000 KRW |
| 2023-09-25 |
203.6513 KRW |
13,322,403.1755 GMT |
202.0000 KRW |
200.0000 KRW |
207.0000 KRW |
207.0000 KRW |
| 2023-09-24 |
208.9677 KRW |
42,271,644.2036 GMT |
208.0000 KRW |
201.0000 KRW |
217.0000 KRW |
203.0000 KRW |
| 2023-09-23 |
205.6887 KRW |
11,307,199.2445 GMT |
205.0000 KRW |
204.0000 KRW |
207.0000 KRW |
207.0000 KRW |
| 2023-09-22 |
203.9106 KRW |
16,010,664.2982 GMT |
203.0000 KRW |
202.0000 KRW |
206.0000 KRW |
205.0000 KRW |
| 2023-09-21 |
208.8691 KRW |
28,067,288.3937 GMT |
209.0000 KRW |
202.0000 KRW |
216.0000 KRW |
204.0000 KRW |
| 2023-09-20 |
208.0258 KRW |
10,998,382.0033 GMT |
211.0000 KRW |
204.0000 KRW |
213.0000 KRW |
208.0000 KRW |
| 2023-09-19 |
208.9488 KRW |
9,191,462.4717 GMT |
209.0000 KRW |
206.0000 KRW |
212.0000 KRW |
211.0000 KRW |
| 2023-09-18 |
208.2477 KRW |
8,144,618.2284 GMT |
206.0000 KRW |
202.0000 KRW |
213.0000 KRW |
209.0000 KRW |
| 2023-09-17 |
208.5333 KRW |
8,548,561.9413 GMT |
214.0000 KRW |
204.0000 KRW |
214.0000 KRW |
206.0000 KRW |
| 2023-09-16 |
210.5724 KRW |
14,037,284.0685 GMT |
209.0000 KRW |
208.0000 KRW |
214.0000 KRW |
213.0000 KRW |
| 2023-09-15 |
205.9727 KRW |
12,791,712.7854 GMT |
205.0000 KRW |
203.0000 KRW |
210.0000 KRW |
210.0000 KRW |
| 2023-09-14 |
202.0969 KRW |
22,366,604.7361 GMT |
198.0000 KRW |
196.0000 KRW |
208.0000 KRW |
206.0000 KRW |
| 2023-09-13 |
197.6715 KRW |
12,895,000.5964 GMT |
196.0000 KRW |
195.0000 KRW |
202.0000 KRW |
198.0000 KRW |
| 2023-09-12 |
198.0140 KRW |
18,080,370.1247 GMT |
196.0000 KRW |
194.0000 KRW |
201.0000 KRW |
196.0000 KRW |
| 2023-09-11 |
199.2167 KRW |
22,737,766.4932 GMT |
206.0000 KRW |
194.0000 KRW |
208.0000 KRW |
196.0000 KRW |
| 2023-09-10 |
208.9494 KRW |
11,933,005.8639 GMT |
218.0000 KRW |
205.0000 KRW |
218.0000 KRW |
207.0000 KRW |
| 2023-09-09 |
218.6705 KRW |
2,711,007.8327 GMT |
221.0000 KRW |
216.0000 KRW |
221.0000 KRW |
219.0000 KRW |
| 2023-09-08 |
219.4484 KRW |
5,088,462.5300 GMT |
220.0000 KRW |
216.0000 KRW |
222.0000 KRW |
219.0000 KRW |
| 2023-09-07 |
216.0528 KRW |
3,870,914.4384 GMT |
216.0000 KRW |
213.0000 KRW |
220.0000 KRW |
219.0000 KRW |
| 2023-09-06 |
215.8224 KRW |
5,553,965.7306 GMT |
215.0000 KRW |
212.0000 KRW |
221.0000 KRW |
216.0000 KRW |
| 2023-09-05 |
213.0493 KRW |
7,690,945.6970 GMT |
211.0000 KRW |
208.0000 KRW |
217.0000 KRW |
214.0000 KRW |
| 2023-09-04 |
210.5029 KRW |
7,410,186.1454 GMT |
211.0000 KRW |
208.0000 KRW |
214.0000 KRW |
210.0000 KRW |
| 2023-09-03 |
211.2895 KRW |
5,329,472.4829 GMT |
212.0000 KRW |
209.0000 KRW |
214.0000 KRW |
211.0000 KRW |
| 2023-09-02 |
212.2972 KRW |
8,647,080.5565 GMT |
212.0000 KRW |
208.0000 KRW |
215.0000 KRW |
210.0000 KRW |
| 2023-09-01 |
214.3380 KRW |
6,224,757.2747 GMT |
216.0000 KRW |
210.0000 KRW |
218.0000 KRW |
213.0000 KRW |
| 2023-08-31 |
220.7842 KRW |
13,746,931.0793 GMT |
223.0000 KRW |
213.0000 KRW |
227.0000 KRW |
218.0000 KRW |
| 2023-08-30 |
223.8895 KRW |
10,200,770.3290 GMT |
228.0000 KRW |
220.0000 KRW |
229.0000 KRW |
224.0000 KRW |
| 2023-08-29 |
218.7503 KRW |
26,334,711.8269 GMT |
220.0000 KRW |
208.0000 KRW |
229.0000 KRW |
228.0000 KRW |
| 2023-08-28 |
219.4912 KRW |
11,379,866.7180 GMT |
226.0000 KRW |
215.0000 KRW |
227.0000 KRW |
220.0000 KRW |
| 2023-08-27 |
224.3325 KRW |
2,535,649.1411 GMT |
225.0000 KRW |
222.0000 KRW |
227.0000 KRW |
226.0000 KRW |
| 2023-08-26 |
226.2395 KRW |
3,194,779.2271 GMT |
229.0000 KRW |
224.0000 KRW |
229.0000 KRW |
226.0000 KRW |
| 2023-08-25 |
227.8360 KRW |
5,246,518.8977 GMT |
231.0000 KRW |
225.0000 KRW |
232.0000 KRW |
228.0000 KRW |
| 2023-08-24 |
231.5765 KRW |
6,046,403.7568 GMT |
234.0000 KRW |
229.0000 KRW |
234.0000 KRW |
231.0000 KRW |
| 2023-08-23 |
229.6866 KRW |
6,579,193.4573 GMT |
227.0000 KRW |
226.0000 KRW |
234.0000 KRW |
232.0000 KRW |
| 2023-08-22 |
225.2082 KRW |
6,650,181.8966 GMT |
227.0000 KRW |
218.0000 KRW |
230.0000 KRW |
227.0000 KRW |
| 2023-08-21 |
227.6235 KRW |
7,390,471.8304 GMT |
231.0000 KRW |
222.0000 KRW |
231.0000 KRW |
228.0000 KRW |
| 2023-08-20 |
231.1761 KRW |
7,293,969.0095 GMT |
233.0000 KRW |
229.0000 KRW |
234.0000 KRW |
231.0000 KRW |
| 2023-08-19 |
229.5377 KRW |
7,548,876.5017 GMT |
226.0000 KRW |
225.0000 KRW |
235.0000 KRW |
231.0000 KRW |
| 2023-08-18 |
222.9663 KRW |
16,252,363.7281 GMT |
220.0000 KRW |
217.0000 KRW |
229.0000 KRW |
227.0000 KRW |
| 2023-08-17 |
233.0653 KRW |
30,460,768.5302 GMT |
242.0000 KRW |
215.0000 KRW |
247.0000 KRW |
222.0000 KRW |
| 2023-08-16 |
251.4997 KRW |
30,290,972.2490 GMT |
261.0000 KRW |
239.0000 KRW |
261.0000 KRW |
243.0000 KRW |
| 2023-08-15 |
264.4494 KRW |
14,522,575.9085 GMT |
273.0000 KRW |
254.0000 KRW |
274.0000 KRW |
261.0000 KRW |
| 2023-08-14 |
272.7369 KRW |
7,702,264.4442 GMT |
274.0000 KRW |
270.0000 KRW |
275.0000 KRW |
273.0000 KRW |
| 2023-08-13 |
273.9929 KRW |
4,904,091.0184 GMT |
274.0000 KRW |
272.0000 KRW |
277.0000 KRW |
273.0000 KRW |
| 2023-08-12 |
273.2718 KRW |
8,517,278.2063 GMT |
272.0000 KRW |
271.0000 KRW |
275.0000 KRW |
274.0000 KRW |