Identifier on UpBit: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-23 |
759.1626 KRW |
721,445,525.6062 GMT |
630.0000 KRW |
627.0000 KRW |
834.0000 KRW |
744.0000 KRW |
| 2023-01-22 |
641.4874 KRW |
142,032,719.4274 GMT |
613.0000 KRW |
606.0000 KRW |
673.0000 KRW |
627.0000 KRW |
| 2023-01-21 |
624.7904 KRW |
164,625,494.3312 GMT |
625.0000 KRW |
592.0000 KRW |
667.0000 KRW |
615.0000 KRW |
| 2023-01-20 |
582.4039 KRW |
127,631,219.8565 GMT |
536.0000 KRW |
526.0000 KRW |
646.0000 KRW |
639.0000 KRW |
| 2023-01-19 |
538.9595 KRW |
51,808,101.1430 GMT |
523.0000 KRW |
520.0000 KRW |
556.0000 KRW |
536.0000 KRW |
| 2023-01-18 |
560.9408 KRW |
49,209,844.1521 GMT |
596.0000 KRW |
511.0000 KRW |
614.0000 KRW |
522.0000 KRW |
| 2023-01-17 |
615.5009 KRW |
53,971,014.7074 GMT |
609.0000 KRW |
584.0000 KRW |
648.0000 KRW |
601.0000 KRW |
| 2023-01-16 |
623.3020 KRW |
73,846,820.7523 GMT |
635.0000 KRW |
590.0000 KRW |
656.0000 KRW |
610.0000 KRW |
| 2023-01-15 |
637.6333 KRW |
414,144,876.6683 GMT |
639.0000 KRW |
572.0000 KRW |
707.0000 KRW |
637.0000 KRW |
| 2023-01-14 |
583.0500 KRW |
803,835,933.1058 GMT |
453.0000 KRW |
449.0000 KRW |
660.0000 KRW |
632.0000 KRW |
| 2023-01-13 |
439.5619 KRW |
73,405,522.9740 GMT |
436.0000 KRW |
418.0000 KRW |
475.0000 KRW |
454.0000 KRW |
| 2023-01-12 |
409.4123 KRW |
70,047,100.6914 GMT |
380.0000 KRW |
366.0000 KRW |
447.0000 KRW |
437.0000 KRW |
| 2023-01-11 |
373.8452 KRW |
18,211,094.3762 GMT |
387.0000 KRW |
362.0000 KRW |
388.0000 KRW |
378.0000 KRW |
| 2023-01-10 |
386.8675 KRW |
42,194,173.2442 GMT |
388.0000 KRW |
371.0000 KRW |
401.0000 KRW |
388.0000 KRW |
| 2023-01-09 |
399.3647 KRW |
150,868,790.1060 GMT |
354.0000 KRW |
348.0000 KRW |
434.0000 KRW |
388.0000 KRW |
| 2023-01-08 |
335.0986 KRW |
10,228,254.2813 GMT |
333.0000 KRW |
326.0000 KRW |
351.0000 KRW |
350.0000 KRW |
| 2023-01-07 |
335.4158 KRW |
13,060,195.2117 GMT |
328.0000 KRW |
327.0000 KRW |
343.0000 KRW |
334.0000 KRW |
| 2023-01-06 |
319.2030 KRW |
14,498,706.5302 GMT |
329.0000 KRW |
310.0000 KRW |
331.0000 KRW |
328.0000 KRW |
| 2023-01-05 |
329.0624 KRW |
21,593,536.1334 GMT |
328.0000 KRW |
323.0000 KRW |
334.0000 KRW |
326.0000 KRW |
| 2023-01-04 |
328.7512 KRW |
30,560,106.2500 GMT |
327.0000 KRW |
322.0000 KRW |
336.0000 KRW |
327.0000 KRW |
| 2023-01-03 |
317.5293 KRW |
19,661,524.9489 GMT |
315.0000 KRW |
309.0000 KRW |
334.0000 KRW |
329.0000 KRW |
| 2023-01-02 |
311.9520 KRW |
22,233,857.1856 GMT |
307.0000 KRW |
298.0000 KRW |
325.0000 KRW |
315.0000 KRW |
| 2023-01-01 |
297.0334 KRW |
19,493,759.4866 GMT |
292.0000 KRW |
290.0000 KRW |
315.0000 KRW |
307.0000 KRW |
| 2022-12-31 |
288.4527 KRW |
27,664,892.0908 GMT |
291.0000 KRW |
283.0000 KRW |
296.0000 KRW |
292.0000 KRW |
| 2022-12-30 |
291.9920 KRW |
27,749,236.3724 GMT |
305.0000 KRW |
282.0000 KRW |
308.0000 KRW |
290.0000 KRW |
| 2022-12-29 |
306.3238 KRW |
31,973,500.2386 GMT |
319.0000 KRW |
288.0000 KRW |
320.0000 KRW |
302.0000 KRW |
| 2022-12-28 |
329.9547 KRW |
37,705,321.7373 GMT |
361.0000 KRW |
313.0000 KRW |
362.0000 KRW |
318.0000 KRW |
| 2022-12-27 |
368.9602 KRW |
13,807,363.1336 GMT |
380.0000 KRW |
356.0000 KRW |
382.0000 KRW |
360.0000 KRW |
| 2022-12-26 |
386.7323 KRW |
41,482,612.9608 GMT |
382.0000 KRW |
371.0000 KRW |
404.0000 KRW |
379.0000 KRW |
| 2022-12-25 |
401.3265 KRW |
80,317,152.9073 GMT |
377.0000 KRW |
375.0000 KRW |
428.0000 KRW |
383.0000 KRW |
| 2022-12-24 |
378.4935 KRW |
2,843,590.7237 GMT |
381.0000 KRW |
376.0000 KRW |
382.0000 KRW |
377.0000 KRW |
| 2022-12-23 |
377.3409 KRW |
6,546,798.8705 GMT |
380.0000 KRW |
374.0000 KRW |
382.0000 KRW |
379.0000 KRW |
| 2022-12-22 |
375.5343 KRW |
6,558,366.5083 GMT |
379.0000 KRW |
366.0000 KRW |
382.0000 KRW |
379.0000 KRW |
| 2022-12-21 |
380.3555 KRW |
9,589,471.1428 GMT |
389.0000 KRW |
372.0000 KRW |
392.0000 KRW |
379.0000 KRW |
| 2022-12-20 |
387.6006 KRW |
19,671,785.5604 GMT |
373.0000 KRW |
370.0000 KRW |
397.0000 KRW |
390.0000 KRW |
| 2022-12-19 |
396.7197 KRW |
29,322,876.3899 GMT |
397.0000 KRW |
362.0000 KRW |
414.0000 KRW |
371.0000 KRW |
| 2022-12-18 |
394.2596 KRW |
11,636,466.8291 GMT |
406.0000 KRW |
384.0000 KRW |
407.0000 KRW |
399.0000 KRW |
| 2022-12-17 |
407.0552 KRW |
21,241,536.2320 GMT |
420.0000 KRW |
393.0000 KRW |
422.0000 KRW |
405.0000 KRW |
| 2022-12-16 |
449.5391 KRW |
22,962,393.1015 GMT |
495.0000 KRW |
402.0000 KRW |
500.0000 KRW |
416.0000 KRW |
| 2022-12-15 |
495.9487 KRW |
10,865,694.1710 GMT |
506.0000 KRW |
489.0000 KRW |
507.0000 KRW |
493.0000 KRW |
| 2022-12-14 |
515.2667 KRW |
11,631,517.2843 GMT |
522.0000 KRW |
501.0000 KRW |
525.0000 KRW |
507.0000 KRW |
| 2022-12-13 |
520.4803 KRW |
21,443,558.7742 GMT |
536.0000 KRW |
504.0000 KRW |
539.0000 KRW |
520.0000 KRW |
| 2022-12-12 |
530.6973 KRW |
41,558,943.6167 GMT |
523.0000 KRW |
518.0000 KRW |
546.0000 KRW |
536.0000 KRW |
| 2022-12-11 |
531.9481 KRW |
9,434,673.7908 GMT |
538.0000 KRW |
522.0000 KRW |
539.0000 KRW |
523.0000 KRW |
| 2022-12-10 |
535.9186 KRW |
9,540,421.9498 GMT |
538.0000 KRW |
532.0000 KRW |
541.0000 KRW |
538.0000 KRW |
| 2022-12-09 |
539.3668 KRW |
10,923,994.4802 GMT |
548.0000 KRW |
533.0000 KRW |
548.0000 KRW |
537.0000 KRW |
| 2022-12-08 |
539.8048 KRW |
18,047,304.7319 GMT |
551.0000 KRW |
531.0000 KRW |
551.0000 KRW |
547.0000 KRW |
| 2022-12-07 |
546.8827 KRW |
44,378,057.1448 GMT |
545.0000 KRW |
519.0000 KRW |
568.0000 KRW |
550.0000 KRW |
| 2022-12-06 |
542.0425 KRW |
29,627,503.2172 GMT |
528.0000 KRW |
524.0000 KRW |
554.0000 KRW |
546.0000 KRW |
| 2022-12-05 |
529.3438 KRW |
15,010,710.3720 GMT |
529.0000 KRW |
518.0000 KRW |
538.0000 KRW |
527.0000 KRW |