Identifier on UpBit: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-15 |
1,070.9814 KRW |
40,519,088.7997 GMT |
1,000.0000 KRW |
999.0000 KRW |
1,140.0000 KRW |
1,040.0000 KRW |
| 2022-10-14 |
1,007.4029 KRW |
11,466,342.7197 GMT |
1,020.0000 KRW |
992.0000 KRW |
1,030.0000 KRW |
999.0000 KRW |
| 2022-10-13 |
997.6488 KRW |
33,148,382.5114 GMT |
1,095.0000 KRW |
937.0000 KRW |
1,100.0000 KRW |
1,025.0000 KRW |
| 2022-10-12 |
1,098.5028 KRW |
31,180,909.1488 GMT |
1,100.0000 KRW |
1,040.0000 KRW |
1,170.0000 KRW |
1,080.0000 KRW |
| 2022-10-11 |
1,137.6895 KRW |
93,098,283.5337 GMT |
1,120.0000 KRW |
1,025.0000 KRW |
1,240.0000 KRW |
1,095.0000 KRW |
| 2022-10-10 |
1,228.3949 KRW |
221,540,327.4042 GMT |
1,035.0000 KRW |
1,010.0000 KRW |
1,345.0000 KRW |
1,130.0000 KRW |
| 2022-10-09 |
1,015.4499 KRW |
34,478,505.5178 GMT |
1,135.0000 KRW |
968.0000 KRW |
1,135.0000 KRW |
1,000.0000 KRW |
| 2022-10-08 |
1,330.4122 KRW |
170,599,220.4951 GMT |
1,290.0000 KRW |
1,105.0000 KRW |
1,475.0000 KRW |
1,115.0000 KRW |
| 2022-10-07 |
1,306.9775 KRW |
447,962,684.0529 GMT |
892.0000 KRW |
890.0000 KRW |
1,615.0000 KRW |
1,280.0000 KRW |
| 2022-10-06 |
890.7026 KRW |
1,823,905.9934 GMT |
890.0000 KRW |
882.0000 KRW |
898.0000 KRW |
888.0000 KRW |
| 2022-10-05 |
887.7120 KRW |
3,430,365.2537 GMT |
897.0000 KRW |
875.0000 KRW |
899.0000 KRW |
887.0000 KRW |
| 2022-10-04 |
898.5105 KRW |
2,841,579.4873 GMT |
900.0000 KRW |
884.0000 KRW |
910.0000 KRW |
895.0000 KRW |
| 2022-10-03 |
889.9847 KRW |
3,073,797.1384 GMT |
882.0000 KRW |
865.0000 KRW |
907.0000 KRW |
897.0000 KRW |
| 2022-10-02 |
903.4770 KRW |
3,193,983.1756 GMT |
924.0000 KRW |
875.0000 KRW |
931.0000 KRW |
883.0000 KRW |
| 2022-10-01 |
923.6876 KRW |
1,723,975.9219 GMT |
921.0000 KRW |
915.0000 KRW |
930.0000 KRW |
925.0000 KRW |
| 2022-09-30 |
922.2657 KRW |
4,094,666.6046 GMT |
928.0000 KRW |
910.0000 KRW |
932.0000 KRW |
922.0000 KRW |
| 2022-09-29 |
934.5555 KRW |
12,406,306.1996 GMT |
966.0000 KRW |
913.0000 KRW |
972.0000 KRW |
924.0000 KRW |
| 2022-09-28 |
986.8326 KRW |
37,824,404.4605 GMT |
994.0000 KRW |
936.0000 KRW |
1,025.0000 KRW |
970.0000 KRW |
| 2022-09-27 |
990.7657 KRW |
81,525,604.9919 GMT |
913.0000 KRW |
910.0000 KRW |
1,050.0000 KRW |
996.0000 KRW |
| 2022-09-26 |
896.0743 KRW |
5,077,394.1229 GMT |
884.0000 KRW |
867.0000 KRW |
922.0000 KRW |
911.0000 KRW |
| 2022-09-25 |
907.7644 KRW |
3,567,718.5578 GMT |
906.0000 KRW |
871.0000 KRW |
932.0000 KRW |
887.0000 KRW |
| 2022-09-24 |
909.3407 KRW |
2,344,301.8337 GMT |
907.0000 KRW |
896.0000 KRW |
932.0000 KRW |
910.0000 KRW |
| 2022-09-23 |
898.2724 KRW |
4,863,543.1337 GMT |
899.0000 KRW |
867.0000 KRW |
918.0000 KRW |
908.0000 KRW |
| 2022-09-22 |
872.1446 KRW |
6,169,627.6112 GMT |
856.0000 KRW |
845.0000 KRW |
901.0000 KRW |
895.0000 KRW |
| 2022-09-21 |
865.0766 KRW |
6,610,756.4571 GMT |
870.0000 KRW |
836.0000 KRW |
914.0000 KRW |
851.0000 KRW |
| 2022-09-20 |
879.2150 KRW |
5,554,572.8878 GMT |
879.0000 KRW |
862.0000 KRW |
904.0000 KRW |
874.0000 KRW |
| 2022-09-19 |
862.2247 KRW |
7,836,731.8531 GMT |
856.0000 KRW |
835.0000 KRW |
888.0000 KRW |
884.0000 KRW |
| 2022-09-18 |
913.4936 KRW |
6,620,281.4231 GMT |
950.0000 KRW |
830.0000 KRW |
967.0000 KRW |
851.0000 KRW |
| 2022-09-17 |
931.6172 KRW |
3,139,527.6649 GMT |
920.0000 KRW |
918.0000 KRW |
955.0000 KRW |
946.0000 KRW |
| 2022-09-16 |
928.6339 KRW |
7,885,197.6368 GMT |
938.0000 KRW |
902.0000 KRW |
949.0000 KRW |
918.0000 KRW |
| 2022-09-15 |
938.1391 KRW |
12,251,794.2363 GMT |
945.0000 KRW |
908.0000 KRW |
971.0000 KRW |
928.0000 KRW |