Identifier on UpBit: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-11 |
282.6956 KRW |
21,843,741.1291 GMT |
283.0000 KRW |
278.0000 KRW |
286.0000 KRW |
286.0000 KRW |
| 2023-07-10 |
278.0585 KRW |
18,809,716.6574 GMT |
282.0000 KRW |
273.0000 KRW |
287.0000 KRW |
282.0000 KRW |
| 2023-07-09 |
284.0600 KRW |
9,642,088.3209 GMT |
285.0000 KRW |
280.0000 KRW |
288.0000 KRW |
282.0000 KRW |
| 2023-07-08 |
285.4860 KRW |
11,581,974.9008 GMT |
287.0000 KRW |
280.0000 KRW |
289.0000 KRW |
286.0000 KRW |
| 2023-07-07 |
285.5149 KRW |
16,382,267.2181 GMT |
285.0000 KRW |
281.0000 KRW |
290.0000 KRW |
288.0000 KRW |
| 2023-07-06 |
291.1062 KRW |
41,115,876.0007 GMT |
295.0000 KRW |
279.0000 KRW |
301.0000 KRW |
288.0000 KRW |
| 2023-07-05 |
300.3678 KRW |
42,606,807.0116 GMT |
308.0000 KRW |
288.0000 KRW |
315.0000 KRW |
295.0000 KRW |
| 2023-07-04 |
310.0141 KRW |
43,533,572.8645 GMT |
309.0000 KRW |
303.0000 KRW |
318.0000 KRW |
311.0000 KRW |
| 2023-07-03 |
305.8930 KRW |
21,293,363.4438 GMT |
304.0000 KRW |
300.0000 KRW |
314.0000 KRW |
307.0000 KRW |
| 2023-07-02 |
302.4382 KRW |
31,966,549.6084 GMT |
311.0000 KRW |
295.0000 KRW |
311.0000 KRW |
303.0000 KRW |
| 2023-07-01 |
295.6234 KRW |
40,340,133.5190 GMT |
295.0000 KRW |
284.0000 KRW |
309.0000 KRW |
309.0000 KRW |
| 2023-06-30 |
291.2535 KRW |
53,749,930.8196 GMT |
288.0000 KRW |
272.0000 KRW |
303.0000 KRW |
294.0000 KRW |
| 2023-06-29 |
288.4959 KRW |
36,904,252.5315 GMT |
280.0000 KRW |
277.0000 KRW |
297.0000 KRW |
289.0000 KRW |
| 2023-06-28 |
288.2516 KRW |
31,657,605.0811 GMT |
304.0000 KRW |
276.0000 KRW |
305.0000 KRW |
281.0000 KRW |
| 2023-06-27 |
302.1731 KRW |
18,305,734.2778 GMT |
301.0000 KRW |
297.0000 KRW |
308.0000 KRW |
303.0000 KRW |
| 2023-06-26 |
305.6174 KRW |
28,769,504.0727 GMT |
313.0000 KRW |
295.0000 KRW |
315.0000 KRW |
301.0000 KRW |
| 2023-06-25 |
318.8175 KRW |
51,108,929.4003 GMT |
312.0000 KRW |
308.0000 KRW |
328.0000 KRW |
311.0000 KRW |
| 2023-06-24 |
313.8438 KRW |
77,361,984.3311 GMT |
304.0000 KRW |
301.0000 KRW |
329.0000 KRW |
312.0000 KRW |
| 2023-06-23 |
297.2574 KRW |
44,952,297.3211 GMT |
284.0000 KRW |
283.0000 KRW |
308.0000 KRW |
303.0000 KRW |