Identifier on UpBit: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-11 |
271.1083 KRW |
5,703,471.1845 GMT |
270.0000 KRW |
270.0000 KRW |
273.0000 KRW |
270.0000 KRW |
| 2023-08-10 |
270.1393 KRW |
9,416,237.6918 GMT |
271.0000 KRW |
268.0000 KRW |
272.0000 KRW |
271.0000 KRW |
| 2023-08-09 |
273.7463 KRW |
12,467,570.9391 GMT |
274.0000 KRW |
270.0000 KRW |
278.0000 KRW |
272.0000 KRW |
| 2023-08-08 |
271.8741 KRW |
9,375,941.4372 GMT |
270.0000 KRW |
268.0000 KRW |
276.0000 KRW |
274.0000 KRW |
| 2023-08-07 |
273.9685 KRW |
27,332,236.5310 GMT |
272.0000 KRW |
263.0000 KRW |
283.0000 KRW |
270.0000 KRW |
| 2023-08-06 |
273.8540 KRW |
7,666,796.1881 GMT |
273.0000 KRW |
271.0000 KRW |
277.0000 KRW |
271.0000 KRW |
| 2023-08-05 |
269.1608 KRW |
8,258,997.6647 GMT |
270.0000 KRW |
267.0000 KRW |
273.0000 KRW |
272.0000 KRW |
| 2023-08-04 |
272.2426 KRW |
12,189,799.7033 GMT |
271.0000 KRW |
268.0000 KRW |
276.0000 KRW |
271.0000 KRW |
| 2023-08-03 |
273.0936 KRW |
8,311,516.3007 GMT |
274.0000 KRW |
270.0000 KRW |
276.0000 KRW |
272.0000 KRW |
| 2023-08-02 |
277.4819 KRW |
11,799,560.0356 GMT |
280.0000 KRW |
271.0000 KRW |
282.0000 KRW |
275.0000 KRW |
| 2023-08-01 |
275.2554 KRW |
17,527,043.7394 GMT |
276.0000 KRW |
270.0000 KRW |
280.0000 KRW |
278.0000 KRW |
| 2023-07-31 |
276.0593 KRW |
12,067,341.8229 GMT |
276.0000 KRW |
272.0000 KRW |
279.0000 KRW |
275.0000 KRW |
| 2023-07-30 |
279.7698 KRW |
23,490,623.5600 GMT |
281.0000 KRW |
271.0000 KRW |
285.0000 KRW |
276.0000 KRW |
| 2023-07-29 |
278.1475 KRW |
15,217,919.4659 GMT |
277.0000 KRW |
275.0000 KRW |
282.0000 KRW |
281.0000 KRW |
| 2023-07-28 |
273.9615 KRW |
14,795,650.0194 GMT |
273.0000 KRW |
270.0000 KRW |
278.0000 KRW |
277.0000 KRW |
| 2023-07-27 |
273.7729 KRW |
16,495,303.8708 GMT |
274.0000 KRW |
271.0000 KRW |
277.0000 KRW |
273.0000 KRW |
| 2023-07-26 |
271.5346 KRW |
22,575,313.9673 GMT |
275.0000 KRW |
267.0000 KRW |
277.0000 KRW |
274.0000 KRW |
| 2023-07-25 |
275.3421 KRW |
17,119,341.7090 GMT |
276.0000 KRW |
273.0000 KRW |
280.0000 KRW |
276.0000 KRW |
| 2023-07-24 |
280.6245 KRW |
43,719,388.5004 GMT |
293.0000 KRW |
270.0000 KRW |
293.0000 KRW |
277.0000 KRW |
| 2023-07-23 |
293.0120 KRW |
25,092,905.3468 GMT |
294.0000 KRW |
288.0000 KRW |
296.0000 KRW |
292.0000 KRW |
| 2023-07-22 |
296.9471 KRW |
19,557,397.0302 GMT |
298.0000 KRW |
291.0000 KRW |
299.0000 KRW |
292.0000 KRW |
| 2023-07-21 |
297.4270 KRW |
33,265,987.6885 GMT |
299.0000 KRW |
294.0000 KRW |
302.0000 KRW |
298.0000 KRW |
| 2023-07-20 |
300.6764 KRW |
42,229,594.4367 GMT |
300.0000 KRW |
293.0000 KRW |
307.0000 KRW |
299.0000 KRW |
| 2023-07-19 |
305.7525 KRW |
69,515,410.5949 GMT |
312.0000 KRW |
299.0000 KRW |
315.0000 KRW |
301.0000 KRW |
| 2023-07-18 |
345.2723 KRW |
399,179,860.3503 GMT |
364.0000 KRW |
302.0000 KRW |
379.0000 KRW |
312.0000 KRW |
| 2023-07-17 |
334.1604 KRW |
481,980,837.3083 GMT |
298.0000 KRW |
297.0000 KRW |
373.0000 KRW |
364.0000 KRW |
| 2023-07-16 |
301.5403 KRW |
40,365,149.3437 GMT |
307.0000 KRW |
297.0000 KRW |
307.0000 KRW |
301.0000 KRW |
| 2023-07-15 |
309.3897 KRW |
101,513,208.7177 GMT |
295.0000 KRW |
292.0000 KRW |
336.0000 KRW |
306.0000 KRW |
| 2023-07-14 |
306.6283 KRW |
75,787,228.0630 GMT |
309.0000 KRW |
285.0000 KRW |
322.0000 KRW |
295.0000 KRW |
| 2023-07-13 |
297.5770 KRW |
78,928,709.0299 GMT |
308.0000 KRW |
290.0000 KRW |
310.0000 KRW |
306.0000 KRW |
| 2023-07-12 |
299.2393 KRW |
94,763,883.4252 GMT |
286.0000 KRW |
285.0000 KRW |
318.0000 KRW |
306.0000 KRW |