Identifier on UpBit: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
512.3180 KRW |
23,118,894.9237 GMT |
525.0000 KRW |
497.0000 KRW |
529.0000 KRW |
504.0000 KRW |
| 2023-04-01 |
520.1818 KRW |
36,084,357.2364 GMT |
519.0000 KRW |
511.0000 KRW |
533.0000 KRW |
525.0000 KRW |
| 2023-03-31 |
509.0334 KRW |
26,018,106.6483 GMT |
510.0000 KRW |
497.0000 KRW |
523.0000 KRW |
523.0000 KRW |
| 2023-03-30 |
514.6447 KRW |
42,875,845.7930 GMT |
521.0000 KRW |
500.0000 KRW |
538.0000 KRW |
510.0000 KRW |
| 2023-03-29 |
512.6784 KRW |
38,492,717.9543 GMT |
499.0000 KRW |
494.0000 KRW |
524.0000 KRW |
519.0000 KRW |
| 2023-03-28 |
482.5985 KRW |
22,671,519.2298 GMT |
488.0000 KRW |
472.0000 KRW |
497.0000 KRW |
497.0000 KRW |
| 2023-03-27 |
494.4410 KRW |
33,936,925.5260 GMT |
518.0000 KRW |
471.0000 KRW |
521.0000 KRW |
487.0000 KRW |
| 2023-03-26 |
514.4662 KRW |
23,831,945.7466 GMT |
507.0000 KRW |
498.0000 KRW |
525.0000 KRW |
517.0000 KRW |
| 2023-03-25 |
511.2197 KRW |
18,869,594.0621 GMT |
519.0000 KRW |
500.0000 KRW |
522.0000 KRW |
507.0000 KRW |
| 2023-03-24 |
528.1900 KRW |
28,573,309.0160 GMT |
542.0000 KRW |
510.0000 KRW |
544.0000 KRW |
521.0000 KRW |
| 2023-03-23 |
523.0776 KRW |
41,786,536.2116 GMT |
518.0000 KRW |
506.0000 KRW |
545.0000 KRW |
540.0000 KRW |
| 2023-03-22 |
527.8467 KRW |
52,864,959.3336 GMT |
543.0000 KRW |
498.0000 KRW |
550.0000 KRW |
512.0000 KRW |
| 2023-03-21 |
540.1622 KRW |
57,838,021.1649 GMT |
557.0000 KRW |
513.0000 KRW |
567.0000 KRW |
544.0000 KRW |
| 2023-03-20 |
575.1849 KRW |
72,476,654.5039 GMT |
591.0000 KRW |
547.0000 KRW |
599.0000 KRW |
562.0000 KRW |
| 2023-03-19 |
621.8372 KRW |
315,360,567.9766 GMT |
605.0000 KRW |
577.0000 KRW |
663.0000 KRW |
599.0000 KRW |
| 2023-03-18 |
607.9838 KRW |
414,058,134.9770 GMT |
548.0000 KRW |
548.0000 KRW |
652.0000 KRW |
599.0000 KRW |
| 2023-03-17 |
516.1775 KRW |
61,497,824.2527 GMT |
496.0000 KRW |
489.0000 KRW |
552.0000 KRW |
545.0000 KRW |
| 2023-03-16 |
489.2339 KRW |
42,301,463.1325 GMT |
490.0000 KRW |
473.0000 KRW |
507.0000 KRW |
496.0000 KRW |
| 2023-03-15 |
522.5808 KRW |
75,329,744.6208 GMT |
538.0000 KRW |
479.0000 KRW |
558.0000 KRW |
489.0000 KRW |
| 2023-03-14 |
512.3379 KRW |
150,521,966.4841 GMT |
476.0000 KRW |
462.0000 KRW |
576.0000 KRW |
537.0000 KRW |
| 2023-03-13 |
461.2674 KRW |
69,101,792.8169 GMT |
454.0000 KRW |
441.0000 KRW |
482.0000 KRW |
473.0000 KRW |
| 2023-03-12 |
421.6092 KRW |
32,406,623.8275 GMT |
412.0000 KRW |
393.0000 KRW |
459.0000 KRW |
455.0000 KRW |
| 2023-03-11 |
409.5906 KRW |
27,289,879.7310 GMT |
420.0000 KRW |
395.0000 KRW |
430.0000 KRW |
411.0000 KRW |
| 2023-03-10 |
404.2112 KRW |
50,960,953.5965 GMT |
417.0000 KRW |
386.0000 KRW |
425.0000 KRW |
419.0000 KRW |
| 2023-03-09 |
438.2825 KRW |
34,175,770.2568 GMT |
440.0000 KRW |
409.0000 KRW |
459.0000 KRW |
414.0000 KRW |
| 2023-03-08 |
456.7008 KRW |
30,121,459.5536 GMT |
476.0000 KRW |
436.0000 KRW |
478.0000 KRW |
440.0000 KRW |
| 2023-03-07 |
480.5325 KRW |
44,280,815.7702 GMT |
493.0000 KRW |
457.0000 KRW |
510.0000 KRW |
475.0000 KRW |
| 2023-03-06 |
484.9424 KRW |
39,964,779.0536 GMT |
493.0000 KRW |
469.0000 KRW |
502.0000 KRW |
493.0000 KRW |
| 2023-03-05 |
493.9918 KRW |
27,446,361.7193 GMT |
500.0000 KRW |
486.0000 KRW |
503.0000 KRW |
493.0000 KRW |
| 2023-03-04 |
510.6428 KRW |
31,013,410.7659 GMT |
528.0000 KRW |
481.0000 KRW |
532.0000 KRW |
496.0000 KRW |
| 2023-03-03 |
532.4605 KRW |
58,846,014.4713 GMT |
564.0000 KRW |
514.0000 KRW |
567.0000 KRW |
528.0000 KRW |
| 2023-03-02 |
554.7981 KRW |
107,979,563.9682 GMT |
612.0000 KRW |
528.0000 KRW |
617.0000 KRW |
565.0000 KRW |
| 2023-03-01 |
616.0054 KRW |
25,560,916.0621 GMT |
600.0000 KRW |
599.0000 KRW |
633.0000 KRW |
611.0000 KRW |
| 2023-02-28 |
602.0268 KRW |
6,273,529.8271 GMT |
610.0000 KRW |
596.0000 KRW |
611.0000 KRW |
601.0000 KRW |
| 2023-02-27 |
613.1768 KRW |
9,840,468.2149 GMT |
619.0000 KRW |
602.0000 KRW |
628.0000 KRW |
612.0000 KRW |
| 2023-02-26 |
623.9006 KRW |
20,307,714.7047 GMT |
612.0000 KRW |
606.0000 KRW |
639.0000 KRW |
621.0000 KRW |
| 2023-02-25 |
610.0514 KRW |
9,928,431.1475 GMT |
627.0000 KRW |
594.0000 KRW |
628.0000 KRW |
613.0000 KRW |
| 2023-02-24 |
631.9743 KRW |
16,121,381.3675 GMT |
645.0000 KRW |
620.0000 KRW |
649.0000 KRW |
627.0000 KRW |
| 2023-02-23 |
653.4212 KRW |
30,591,784.6412 GMT |
647.0000 KRW |
630.0000 KRW |
672.0000 KRW |
643.0000 KRW |
| 2023-02-22 |
638.4580 KRW |
23,221,975.0256 GMT |
654.0000 KRW |
618.0000 KRW |
666.0000 KRW |
649.0000 KRW |
| 2023-02-21 |
660.4813 KRW |
27,629,377.8508 GMT |
681.0000 KRW |
641.0000 KRW |
681.0000 KRW |
649.0000 KRW |
| 2023-02-20 |
675.6391 KRW |
64,463,492.2720 GMT |
662.0000 KRW |
650.0000 KRW |
692.0000 KRW |
680.0000 KRW |
| 2023-02-19 |
661.9825 KRW |
57,461,334.0654 GMT |
646.0000 KRW |
640.0000 KRW |
677.0000 KRW |
660.0000 KRW |
| 2023-02-18 |
645.9456 KRW |
12,928,346.5941 GMT |
649.0000 KRW |
631.0000 KRW |
655.0000 KRW |
646.0000 KRW |
| 2023-02-17 |
637.3595 KRW |
14,354,391.9700 GMT |
629.0000 KRW |
623.0000 KRW |
652.0000 KRW |
648.0000 KRW |
| 2023-02-16 |
651.3697 KRW |
29,974,271.4652 GMT |
658.0000 KRW |
617.0000 KRW |
667.0000 KRW |
624.0000 KRW |
| 2023-02-15 |
627.6962 KRW |
25,998,866.6812 GMT |
625.0000 KRW |
606.0000 KRW |
660.0000 KRW |
658.0000 KRW |
| 2023-02-14 |
600.7125 KRW |
36,814,313.7834 GMT |
591.0000 KRW |
565.0000 KRW |
632.0000 KRW |
616.0000 KRW |
| 2023-02-13 |
586.5699 KRW |
21,246,918.3544 GMT |
614.0000 KRW |
555.0000 KRW |
628.0000 KRW |
590.0000 KRW |
| 2023-02-12 |
624.0766 KRW |
13,387,998.2949 GMT |
637.0000 KRW |
607.0000 KRW |
641.0000 KRW |
613.0000 KRW |