Identifier on UpBit: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-04 |
525.5541 KRW |
13,635,146.4018 GMT |
525.0000 KRW |
519.0000 KRW |
535.0000 KRW |
529.0000 KRW |
| 2022-12-03 |
530.1463 KRW |
15,319,356.0776 GMT |
525.0000 KRW |
519.0000 KRW |
543.0000 KRW |
524.0000 KRW |
| 2022-12-02 |
523.2242 KRW |
12,224,911.1953 GMT |
531.0000 KRW |
512.0000 KRW |
542.0000 KRW |
525.0000 KRW |
| 2022-12-01 |
535.0014 KRW |
6,334,524.5444 GMT |
546.0000 KRW |
527.0000 KRW |
546.0000 KRW |
531.0000 KRW |
| 2022-11-30 |
539.7687 KRW |
16,995,037.0059 GMT |
541.0000 KRW |
531.0000 KRW |
556.0000 KRW |
544.0000 KRW |
| 2022-11-29 |
535.7879 KRW |
27,633,758.1876 GMT |
558.0000 KRW |
524.0000 KRW |
560.0000 KRW |
538.0000 KRW |
| 2022-11-28 |
595.1988 KRW |
204,734,449.0597 GMT |
538.0000 KRW |
534.0000 KRW |
664.0000 KRW |
557.0000 KRW |
| 2022-11-27 |
557.8429 KRW |
88,584,362.3514 GMT |
521.0000 KRW |
517.0000 KRW |
597.0000 KRW |
541.0000 KRW |
| 2022-11-26 |
526.5882 KRW |
6,301,873.0331 GMT |
523.0000 KRW |
516.0000 KRW |
534.0000 KRW |
522.0000 KRW |
| 2022-11-25 |
521.7800 KRW |
7,963,246.6224 GMT |
534.0000 KRW |
508.0000 KRW |
539.0000 KRW |
522.0000 KRW |
| 2022-11-24 |
537.0922 KRW |
12,656,707.4199 GMT |
549.0000 KRW |
517.0000 KRW |
555.0000 KRW |
531.0000 KRW |
| 2022-11-23 |
533.7072 KRW |
20,518,495.9949 GMT |
532.0000 KRW |
516.0000 KRW |
555.0000 KRW |
545.0000 KRW |
| 2022-11-22 |
531.4451 KRW |
57,197,889.9729 GMT |
508.0000 KRW |
499.0000 KRW |
568.0000 KRW |
530.0000 KRW |
| 2022-11-21 |
510.0825 KRW |
16,183,202.8948 GMT |
528.0000 KRW |
491.0000 KRW |
528.0000 KRW |
504.0000 KRW |
| 2022-11-20 |
559.4253 KRW |
27,063,911.4730 GMT |
576.0000 KRW |
522.0000 KRW |
576.0000 KRW |
528.0000 KRW |
| 2022-11-19 |
561.4362 KRW |
15,924,875.7566 GMT |
561.0000 KRW |
549.0000 KRW |
575.0000 KRW |
572.0000 KRW |
| 2022-11-18 |
548.9666 KRW |
18,553,401.3616 GMT |
547.0000 KRW |
540.0000 KRW |
563.0000 KRW |
561.0000 KRW |
| 2022-11-17 |
556.3422 KRW |
42,149,967.3187 GMT |
540.0000 KRW |
537.0000 KRW |
572.0000 KRW |
541.0000 KRW |
| 2022-11-16 |
537.0441 KRW |
26,877,181.5603 GMT |
536.0000 KRW |
520.0000 KRW |
553.0000 KRW |
540.0000 KRW |
| 2022-11-15 |
529.8006 KRW |
21,067,534.4002 GMT |
526.0000 KRW |
511.0000 KRW |
550.0000 KRW |
536.0000 KRW |
| 2022-11-14 |
504.8973 KRW |
33,220,705.9489 GMT |
536.0000 KRW |
468.0000 KRW |
540.0000 KRW |
524.0000 KRW |
| 2022-11-13 |
530.2433 KRW |
26,876,104.2324 GMT |
527.0000 KRW |
503.0000 KRW |
559.0000 KRW |
531.0000 KRW |
| 2022-11-12 |
535.0419 KRW |
11,966,170.2005 GMT |
553.0000 KRW |
502.0000 KRW |
568.0000 KRW |
523.0000 KRW |
| 2022-11-11 |
559.7267 KRW |
28,396,838.2238 GMT |
593.0000 KRW |
511.0000 KRW |
603.0000 KRW |
551.0000 KRW |
| 2022-11-10 |
554.5246 KRW |
57,499,932.7580 GMT |
499.0000 KRW |
487.0000 KRW |
616.0000 KRW |
589.0000 KRW |
| 2022-11-09 |
632.7686 KRW |
58,516,379.2149 GMT |
740.0000 KRW |
478.0000 KRW |
745.0000 KRW |
494.0000 KRW |
| 2022-11-08 |
820.2618 KRW |
116,034,926.0774 GMT |
929.0000 KRW |
715.0000 KRW |
973.0000 KRW |
736.0000 KRW |
| 2022-11-07 |
932.5426 KRW |
11,923,175.3243 GMT |
965.0000 KRW |
917.0000 KRW |
967.0000 KRW |
926.0000 KRW |
| 2022-11-06 |
995.2266 KRW |
114,359,734.3859 GMT |
924.0000 KRW |
917.0000 KRW |
1,065.0000 KRW |
962.0000 KRW |
| 2022-11-05 |
914.8452 KRW |
8,338,406.3660 GMT |
914.0000 KRW |
907.0000 KRW |
926.0000 KRW |
921.0000 KRW |
| 2022-11-04 |
896.7011 KRW |
6,647,847.0726 GMT |
896.0000 KRW |
887.0000 KRW |
912.0000 KRW |
909.0000 KRW |