Identifier on UpBit: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-03 |
892.8255 KRW |
6,106,318.4346 GMT |
890.0000 KRW |
882.0000 KRW |
911.0000 KRW |
894.0000 KRW |
| 2022-11-02 |
888.4051 KRW |
5,842,973.1492 GMT |
906.0000 KRW |
880.0000 KRW |
909.0000 KRW |
889.0000 KRW |
| 2022-11-01 |
901.8231 KRW |
9,667,162.1002 GMT |
906.0000 KRW |
894.0000 KRW |
925.0000 KRW |
905.0000 KRW |
| 2022-10-31 |
906.4024 KRW |
28,144,718.4472 GMT |
895.0000 KRW |
881.0000 KRW |
943.0000 KRW |
898.0000 KRW |
| 2022-10-30 |
889.8746 KRW |
7,471,453.0664 GMT |
902.0000 KRW |
881.0000 KRW |
903.0000 KRW |
889.0000 KRW |
| 2022-10-29 |
905.8917 KRW |
11,456,675.6023 GMT |
920.0000 KRW |
892.0000 KRW |
933.0000 KRW |
899.0000 KRW |
| 2022-10-28 |
891.4499 KRW |
7,052,842.3645 GMT |
913.0000 KRW |
880.0000 KRW |
913.0000 KRW |
905.0000 KRW |
| 2022-10-27 |
926.6854 KRW |
33,669,009.8201 GMT |
895.0000 KRW |
893.0000 KRW |
955.0000 KRW |
912.0000 KRW |
| 2022-10-26 |
892.7215 KRW |
4,737,882.3945 GMT |
895.0000 KRW |
887.0000 KRW |
899.0000 KRW |
895.0000 KRW |
| 2022-10-25 |
887.9007 KRW |
6,270,592.0798 GMT |
894.0000 KRW |
880.0000 KRW |
902.0000 KRW |
893.0000 KRW |
| 2022-10-24 |
897.5302 KRW |
6,843,558.1940 GMT |
915.0000 KRW |
885.0000 KRW |
916.0000 KRW |
895.0000 KRW |
| 2022-10-23 |
906.8537 KRW |
8,038,209.4482 GMT |
925.0000 KRW |
900.0000 KRW |
926.0000 KRW |
915.0000 KRW |
| 2022-10-22 |
940.7341 KRW |
26,907,523.7066 GMT |
922.0000 KRW |
907.0000 KRW |
978.0000 KRW |
926.0000 KRW |
| 2022-10-21 |
913.9633 KRW |
9,394,409.4378 GMT |
946.0000 KRW |
894.0000 KRW |
946.0000 KRW |
920.0000 KRW |
| 2022-10-20 |
969.5323 KRW |
41,421,858.0117 GMT |
926.0000 KRW |
924.0000 KRW |
1,000.0000 KRW |
945.0000 KRW |
| 2022-10-19 |
940.3034 KRW |
12,342,842.3230 GMT |
999.0000 KRW |
917.0000 KRW |
999.0000 KRW |
933.0000 KRW |
| 2022-10-18 |
1,000.2310 KRW |
7,943,578.6369 GMT |
1,030.0000 KRW |
979.0000 KRW |
1,030.0000 KRW |
999.0000 KRW |
| 2022-10-17 |
1,005.3780 KRW |
10,400,589.7179 GMT |
1,025.0000 KRW |
993.0000 KRW |
1,035.0000 KRW |
1,030.0000 KRW |
| 2022-10-16 |
1,036.9194 KRW |
11,655,451.3582 GMT |
1,040.0000 KRW |
1,000.0000 KRW |
1,085.0000 KRW |
1,020.0000 KRW |