Identifier on UpBit: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |