Identifier on UpBit: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-22 |
293.6322 KRW |
40,042,896.6718 GMT |
287.0000 KRW |
282.0000 KRW |
304.0000 KRW |
284.0000 KRW |
| 2023-06-21 |
279.6859 KRW |
35,295,730.8149 GMT |
275.0000 KRW |
271.0000 KRW |
288.0000 KRW |
287.0000 KRW |
| 2023-06-20 |
267.5236 KRW |
41,896,111.2978 GMT |
257.0000 KRW |
255.0000 KRW |
281.0000 KRW |
274.0000 KRW |
| 2023-06-19 |
255.6670 KRW |
11,615,548.4178 GMT |
255.0000 KRW |
252.0000 KRW |
259.0000 KRW |
257.0000 KRW |
| 2023-06-18 |
260.5203 KRW |
6,366,443.5794 GMT |
261.0000 KRW |
255.0000 KRW |
265.0000 KRW |
257.0000 KRW |
| 2023-06-17 |
261.2661 KRW |
12,810,872.8902 GMT |
255.0000 KRW |
253.0000 KRW |
267.0000 KRW |
262.0000 KRW |
| 2023-06-16 |
250.5972 KRW |
16,073,407.5088 GMT |
247.0000 KRW |
244.0000 KRW |
258.0000 KRW |
255.0000 KRW |
| 2023-06-15 |
242.0336 KRW |
22,836,319.2635 GMT |
241.0000 KRW |
236.0000 KRW |
251.0000 KRW |
248.0000 KRW |
| 2023-06-14 |
258.6667 KRW |
101,173,769.1257 GMT |
252.0000 KRW |
237.0000 KRW |
272.0000 KRW |
240.0000 KRW |
| 2023-06-13 |
254.6908 KRW |
20,350,773.2543 GMT |
250.0000 KRW |
249.0000 KRW |
260.0000 KRW |
251.0000 KRW |
| 2023-06-12 |
248.5941 KRW |
16,175,917.2267 GMT |
251.0000 KRW |
243.0000 KRW |
254.0000 KRW |
251.0000 KRW |
| 2023-06-11 |
251.9103 KRW |
14,988,569.4479 GMT |
252.0000 KRW |
248.0000 KRW |
257.0000 KRW |
252.0000 KRW |
| 2023-06-10 |
259.2369 KRW |
69,546,007.4790 GMT |
301.0000 KRW |
239.0000 KRW |
301.0000 KRW |
252.0000 KRW |
| 2023-06-09 |
302.8457 KRW |
11,530,307.2347 GMT |
305.0000 KRW |
299.0000 KRW |
308.0000 KRW |
300.0000 KRW |
| 2023-06-08 |
303.2185 KRW |
15,086,909.2887 GMT |
306.0000 KRW |
295.0000 KRW |
309.0000 KRW |
305.0000 KRW |
| 2023-06-07 |
311.7271 KRW |
21,210,745.0077 GMT |
321.0000 KRW |
304.0000 KRW |
322.0000 KRW |
304.0000 KRW |
| 2023-06-06 |
313.4145 KRW |
26,835,906.8382 GMT |
317.0000 KRW |
303.0000 KRW |
324.0000 KRW |
323.0000 KRW |
| 2023-06-05 |
328.7166 KRW |
47,858,995.0595 GMT |
357.0000 KRW |
309.0000 KRW |
358.0000 KRW |
317.0000 KRW |
| 2023-06-04 |
355.9325 KRW |
11,737,738.8475 GMT |
352.0000 KRW |
349.0000 KRW |
365.0000 KRW |
360.0000 KRW |
| 2023-06-03 |
347.9632 KRW |
9,498,865.2406 GMT |
346.0000 KRW |
344.0000 KRW |
353.0000 KRW |
352.0000 KRW |
| 2023-06-02 |
343.5013 KRW |
10,069,440.5999 GMT |
344.0000 KRW |
336.0000 KRW |
348.0000 KRW |
346.0000 KRW |
| 2023-06-01 |
341.8340 KRW |
11,471,103.6111 GMT |
343.0000 KRW |
336.0000 KRW |
347.0000 KRW |
344.0000 KRW |
| 2023-05-31 |
344.1653 KRW |
18,547,954.7195 GMT |
351.0000 KRW |
338.0000 KRW |
354.0000 KRW |
342.0000 KRW |
| 2023-05-30 |
353.5110 KRW |
17,441,428.9279 GMT |
357.0000 KRW |
349.0000 KRW |
359.0000 KRW |
351.0000 KRW |
| 2023-05-29 |
358.7093 KRW |
19,421,518.4899 GMT |
363.0000 KRW |
354.0000 KRW |
366.0000 KRW |
357.0000 KRW |
| 2023-05-28 |
358.5716 KRW |
13,892,335.8732 GMT |
356.0000 KRW |
353.0000 KRW |
366.0000 KRW |
362.0000 KRW |
| 2023-05-27 |
354.9292 KRW |
7,144,219.1181 GMT |
354.0000 KRW |
352.0000 KRW |
359.0000 KRW |
356.0000 KRW |
| 2023-05-26 |
352.4518 KRW |
15,424,889.4737 GMT |
358.0000 KRW |
346.0000 KRW |
359.0000 KRW |
355.0000 KRW |
| 2023-05-25 |
356.4801 KRW |
32,916,329.6962 GMT |
367.0000 KRW |
349.0000 KRW |
368.0000 KRW |
358.0000 KRW |
| 2023-05-24 |
378.0080 KRW |
50,043,814.7064 GMT |
397.0000 KRW |
361.0000 KRW |
398.0000 KRW |
368.0000 KRW |
| 2023-05-23 |
408.0753 KRW |
150,700,255.4802 GMT |
396.0000 KRW |
392.0000 KRW |
427.0000 KRW |
397.0000 KRW |