Identifier on UpBit: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-11 |
638.3001 KRW |
39,933,472.3930 GMT |
623.0000 KRW |
618.0000 KRW |
657.0000 KRW |
635.0000 KRW |
| 2023-02-10 |
612.3749 KRW |
26,497,706.1291 GMT |
626.0000 KRW |
586.0000 KRW |
635.0000 KRW |
621.0000 KRW |
| 2023-02-09 |
672.7557 KRW |
53,572,196.2473 GMT |
689.0000 KRW |
616.0000 KRW |
715.0000 KRW |
633.0000 KRW |
| 2023-02-08 |
705.0231 KRW |
69,727,647.4555 GMT |
700.0000 KRW |
671.0000 KRW |
728.0000 KRW |
688.0000 KRW |
| 2023-02-07 |
672.0507 KRW |
45,236,868.1811 GMT |
661.0000 KRW |
652.0000 KRW |
698.0000 KRW |
696.0000 KRW |
| 2023-02-06 |
664.1393 KRW |
38,750,166.4993 GMT |
672.0000 KRW |
646.0000 KRW |
686.0000 KRW |
661.0000 KRW |
| 2023-02-05 |
691.1707 KRW |
88,925,972.4610 GMT |
710.0000 KRW |
630.0000 KRW |
733.0000 KRW |
676.0000 KRW |
| 2023-02-04 |
703.6154 KRW |
37,688,521.6014 GMT |
703.0000 KRW |
691.0000 KRW |
723.0000 KRW |
714.0000 KRW |
| 2023-02-03 |
692.9797 KRW |
53,362,232.2712 GMT |
699.0000 KRW |
681.0000 KRW |
709.0000 KRW |
704.0000 KRW |
| 2023-02-02 |
724.1796 KRW |
61,247,321.1522 GMT |
722.0000 KRW |
689.0000 KRW |
746.0000 KRW |
698.0000 KRW |
| 2023-02-01 |
684.8480 KRW |
60,774,897.8171 GMT |
695.0000 KRW |
650.0000 KRW |
729.0000 KRW |
725.0000 KRW |
| 2023-01-31 |
681.0015 KRW |
61,957,414.2393 GMT |
691.0000 KRW |
656.0000 KRW |
703.0000 KRW |
694.0000 KRW |
| 2023-01-30 |
711.9047 KRW |
80,367,344.9833 GMT |
768.0000 KRW |
664.0000 KRW |
771.0000 KRW |
687.0000 KRW |
| 2023-01-29 |
758.3326 KRW |
56,530,824.8920 GMT |
749.0000 KRW |
730.0000 KRW |
785.0000 KRW |
768.0000 KRW |
| 2023-01-28 |
766.6908 KRW |
61,966,837.5719 GMT |
761.0000 KRW |
733.0000 KRW |
793.0000 KRW |
747.0000 KRW |
| 2023-01-27 |
749.9704 KRW |
91,425,242.7683 GMT |
773.0000 KRW |
722.0000 KRW |
792.0000 KRW |
757.0000 KRW |
| 2023-01-26 |
805.3878 KRW |
429,464,407.8921 GMT |
715.0000 KRW |
711.0000 KRW |
861.0000 KRW |
772.0000 KRW |
| 2023-01-25 |
691.9105 KRW |
194,697,999.6214 GMT |
659.0000 KRW |
639.0000 KRW |
740.0000 KRW |
715.0000 KRW |
| 2023-01-24 |
711.1386 KRW |
129,994,446.1139 GMT |
738.0000 KRW |
638.0000 KRW |
744.0000 KRW |
654.0000 KRW |