Identifier on UpBit: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
388.6193 KRW |
168,715,899.3534 GMT |
366.0000 KRW |
355.0000 KRW |
410.0000 KRW |
399.0000 KRW |
| 2023-05-21 |
373.0468 KRW |
14,594,534.1759 GMT |
384.0000 KRW |
363.0000 KRW |
385.0000 KRW |
367.0000 KRW |
| 2023-05-20 |
383.1803 KRW |
5,116,097.2268 GMT |
385.0000 KRW |
380.0000 KRW |
389.0000 KRW |
384.0000 KRW |
| 2023-05-19 |
384.4529 KRW |
16,199,266.7843 GMT |
382.0000 KRW |
377.0000 KRW |
391.0000 KRW |
386.0000 KRW |
| 2023-05-18 |
380.5194 KRW |
18,134,501.7045 GMT |
382.0000 KRW |
374.0000 KRW |
390.0000 KRW |
385.0000 KRW |
| 2023-05-17 |
378.8268 KRW |
30,614,385.7800 GMT |
371.0000 KRW |
368.0000 KRW |
386.0000 KRW |
382.0000 KRW |
| 2023-05-16 |
368.0832 KRW |
13,363,062.2275 GMT |
369.0000 KRW |
364.0000 KRW |
373.0000 KRW |
370.0000 KRW |
| 2023-05-15 |
372.6100 KRW |
25,626,373.4235 GMT |
364.0000 KRW |
360.0000 KRW |
381.0000 KRW |
370.0000 KRW |
| 2023-05-14 |
364.1745 KRW |
10,350,690.9039 GMT |
364.0000 KRW |
359.0000 KRW |
371.0000 KRW |
365.0000 KRW |
| 2023-05-13 |
367.1538 KRW |
8,970,696.9096 GMT |
371.0000 KRW |
363.0000 KRW |
372.0000 KRW |
367.0000 KRW |
| 2023-05-12 |
360.2817 KRW |
28,728,955.5907 GMT |
368.0000 KRW |
350.0000 KRW |
374.0000 KRW |
372.0000 KRW |
| 2023-05-11 |
375.2777 KRW |
59,182,062.6842 GMT |
369.0000 KRW |
362.0000 KRW |
390.0000 KRW |
369.0000 KRW |
| 2023-05-10 |
361.9653 KRW |
42,715,623.4430 GMT |
367.0000 KRW |
345.0000 KRW |
380.0000 KRW |
370.0000 KRW |
| 2023-05-09 |
368.5263 KRW |
22,328,653.6214 GMT |
364.0000 KRW |
353.0000 KRW |
385.0000 KRW |
368.0000 KRW |
| 2023-05-08 |
377.5443 KRW |
27,642,605.5066 GMT |
400.0000 KRW |
356.0000 KRW |
406.0000 KRW |
363.0000 KRW |
| 2023-05-07 |
405.0796 KRW |
23,411,625.5217 GMT |
404.0000 KRW |
393.0000 KRW |
416.0000 KRW |
404.0000 KRW |
| 2023-05-06 |
412.3614 KRW |
15,860,764.1975 GMT |
428.0000 KRW |
400.0000 KRW |
428.0000 KRW |
404.0000 KRW |
| 2023-05-05 |
426.7307 KRW |
7,653,766.2913 GMT |
427.0000 KRW |
421.0000 KRW |
434.0000 KRW |
428.0000 KRW |
| 2023-05-04 |
430.7151 KRW |
16,572,753.7544 GMT |
430.0000 KRW |
425.0000 KRW |
438.0000 KRW |
428.0000 KRW |
| 2023-05-03 |
427.5946 KRW |
41,600,375.8886 GMT |
426.0000 KRW |
415.0000 KRW |
442.0000 KRW |
432.0000 KRW |
| 2023-05-02 |
422.7268 KRW |
11,305,051.2782 GMT |
427.0000 KRW |
418.0000 KRW |
429.0000 KRW |
428.0000 KRW |
| 2023-05-01 |
431.3137 KRW |
14,870,174.7565 GMT |
439.0000 KRW |
421.0000 KRW |
443.0000 KRW |
427.0000 KRW |
| 2023-04-30 |
444.8695 KRW |
13,854,602.9311 GMT |
452.0000 KRW |
437.0000 KRW |
453.0000 KRW |
441.0000 KRW |
| 2023-04-29 |
455.7714 KRW |
30,891,431.8357 GMT |
449.0000 KRW |
444.0000 KRW |
469.0000 KRW |
452.0000 KRW |
| 2023-04-28 |
443.5680 KRW |
23,878,704.5185 GMT |
437.0000 KRW |
433.0000 KRW |
455.0000 KRW |
448.0000 KRW |
| 2023-04-27 |
436.6419 KRW |
15,685,724.8134 GMT |
434.0000 KRW |
430.0000 KRW |
445.0000 KRW |
438.0000 KRW |
| 2023-04-26 |
441.3379 KRW |
29,639,836.3153 GMT |
446.0000 KRW |
415.0000 KRW |
455.0000 KRW |
435.0000 KRW |
| 2023-04-25 |
430.5498 KRW |
18,848,634.0664 GMT |
434.0000 KRW |
422.0000 KRW |
448.0000 KRW |
443.0000 KRW |
| 2023-04-24 |
432.8365 KRW |
21,456,144.2786 GMT |
435.0000 KRW |
426.0000 KRW |
441.0000 KRW |
435.0000 KRW |
| 2023-04-23 |
441.3201 KRW |
11,708,254.6142 GMT |
449.0000 KRW |
433.0000 KRW |
449.0000 KRW |
435.0000 KRW |
| 2023-04-22 |
440.7871 KRW |
21,252,475.0241 GMT |
442.0000 KRW |
432.0000 KRW |
450.0000 KRW |
449.0000 KRW |
| 2023-04-21 |
454.4921 KRW |
30,644,307.4313 GMT |
463.0000 KRW |
438.0000 KRW |
466.0000 KRW |
439.0000 KRW |
| 2023-04-20 |
470.8918 KRW |
40,859,196.6072 GMT |
477.0000 KRW |
454.0000 KRW |
483.0000 KRW |
461.0000 KRW |
| 2023-04-19 |
494.1254 KRW |
46,546,841.4541 GMT |
520.0000 KRW |
473.0000 KRW |
525.0000 KRW |
476.0000 KRW |
| 2023-04-18 |
516.3784 KRW |
23,429,788.2963 GMT |
512.0000 KRW |
502.0000 KRW |
525.0000 KRW |
522.0000 KRW |
| 2023-04-17 |
512.1287 KRW |
29,141,056.5544 GMT |
522.0000 KRW |
503.0000 KRW |
524.0000 KRW |
512.0000 KRW |
| 2023-04-16 |
518.5445 KRW |
18,870,748.3681 GMT |
522.0000 KRW |
511.0000 KRW |
526.0000 KRW |
522.0000 KRW |
| 2023-04-15 |
521.5150 KRW |
28,232,371.4302 GMT |
525.0000 KRW |
515.0000 KRW |
529.0000 KRW |
523.0000 KRW |
| 2023-04-14 |
519.3620 KRW |
108,490,652.6263 GMT |
502.0000 KRW |
500.0000 KRW |
530.0000 KRW |
526.0000 KRW |
| 2023-04-13 |
496.7701 KRW |
17,605,650.9621 GMT |
495.0000 KRW |
489.0000 KRW |
505.0000 KRW |
503.0000 KRW |
| 2023-04-12 |
490.6451 KRW |
34,379,493.8371 GMT |
501.0000 KRW |
480.0000 KRW |
504.0000 KRW |
495.0000 KRW |
| 2023-04-11 |
501.7592 KRW |
27,162,856.3931 GMT |
499.0000 KRW |
495.0000 KRW |
507.0000 KRW |
503.0000 KRW |
| 2023-04-10 |
488.2369 KRW |
17,858,521.4689 GMT |
491.0000 KRW |
482.0000 KRW |
499.0000 KRW |
498.0000 KRW |
| 2023-04-09 |
491.1218 KRW |
24,610,194.7861 GMT |
500.0000 KRW |
482.0000 KRW |
503.0000 KRW |
492.0000 KRW |
| 2023-04-08 |
501.4910 KRW |
16,112,946.8702 GMT |
507.0000 KRW |
498.0000 KRW |
507.0000 KRW |
500.0000 KRW |
| 2023-04-07 |
503.9050 KRW |
39,477,469.0636 GMT |
505.0000 KRW |
497.0000 KRW |
514.0000 KRW |
505.0000 KRW |
| 2023-04-06 |
502.5583 KRW |
35,284,292.8127 GMT |
510.0000 KRW |
494.0000 KRW |
516.0000 KRW |
504.0000 KRW |
| 2023-04-05 |
504.6650 KRW |
38,293,407.2153 GMT |
502.0000 KRW |
495.0000 KRW |
513.0000 KRW |
509.0000 KRW |
| 2023-04-04 |
499.1567 KRW |
18,342,464.3524 GMT |
500.0000 KRW |
492.0000 KRW |
505.0000 KRW |
501.0000 KRW |
| 2023-04-03 |
498.1517 KRW |
21,616,653.4647 GMT |
506.0000 KRW |
490.0000 KRW |
508.0000 KRW |
502.0000 KRW |