Identifier on UpBit: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-14 |
931.8008 KRW |
12,480,230.9597 GMT |
927.0000 KRW |
902.0000 KRW |
970.0000 KRW |
944.0000 KRW |
| 2022-09-13 |
975.9277 KRW |
18,586,901.7880 GMT |
1,005.0000 KRW |
918.0000 KRW |
1,030.0000 KRW |
935.0000 KRW |
| 2022-09-12 |
1,012.1327 KRW |
9,305,275.5803 GMT |
1,010.0000 KRW |
982.0000 KRW |
1,035.0000 KRW |
1,010.0000 KRW |
| 2022-09-11 |
1,017.7275 KRW |
11,274,223.9327 GMT |
1,025.0000 KRW |
985.0000 KRW |
1,050.0000 KRW |
1,005.0000 KRW |
| 2022-09-10 |
1,040.7221 KRW |
12,660,732.2581 GMT |
1,065.0000 KRW |
1,005.0000 KRW |
1,085.0000 KRW |
1,025.0000 KRW |
| 2022-09-09 |
1,000.5648 KRW |
35,892,460.4191 GMT |
912.0000 KRW |
908.0000 KRW |
1,125.0000 KRW |
1,080.0000 KRW |
| 2022-09-08 |
903.1228 KRW |
9,517,493.2947 GMT |
903.0000 KRW |
886.0000 KRW |
915.0000 KRW |
913.0000 KRW |
| 2022-09-07 |
889.8480 KRW |
4,276,231.9722 GMT |
886.0000 KRW |
871.0000 KRW |
914.0000 KRW |
906.0000 KRW |
| 2022-09-06 |
927.1215 KRW |
8,073,774.2498 GMT |
954.0000 KRW |
879.0000 KRW |
971.0000 KRW |
893.0000 KRW |
| 2022-09-05 |
957.2822 KRW |
4,971,698.0443 GMT |
973.0000 KRW |
936.0000 KRW |
983.0000 KRW |
949.0000 KRW |
| 2022-09-04 |
960.7399 KRW |
12,994,018.8489 GMT |
937.0000 KRW |
935.0000 KRW |
987.0000 KRW |
972.0000 KRW |
| 2022-09-03 |
930.2719 KRW |
3,826,623.2257 GMT |
928.0000 KRW |
916.0000 KRW |
941.0000 KRW |
935.0000 KRW |
| 2022-09-02 |
939.3051 KRW |
9,441,965.9156 GMT |
936.0000 KRW |
920.0000 KRW |
964.0000 KRW |
928.0000 KRW |
| 2022-09-01 |
919.8219 KRW |
8,427,466.5881 GMT |
922.0000 KRW |
905.0000 KRW |
940.0000 KRW |
936.0000 KRW |
| 2022-08-31 |
939.5366 KRW |
29,908,722.8765 GMT |
906.0000 KRW |
905.0000 KRW |
973.0000 KRW |
919.0000 KRW |
| 2022-08-30 |
925.0490 KRW |
9,735,903.2840 GMT |
932.0000 KRW |
884.0000 KRW |
955.0000 KRW |
907.0000 KRW |
| 2022-08-29 |
900.3796 KRW |
10,309,508.5487 GMT |
897.0000 KRW |
875.0000 KRW |
937.0000 KRW |
934.0000 KRW |
| 2022-08-28 |
937.5516 KRW |
8,320,175.2705 GMT |
949.0000 KRW |
894.0000 KRW |
961.0000 KRW |
895.0000 KRW |
| 2022-08-27 |
954.5401 KRW |
10,174,655.7791 GMT |
976.0000 KRW |
931.0000 KRW |
986.0000 KRW |
937.0000 KRW |
| 2022-08-26 |
1,031.9881 KRW |
10,697,825.0331 GMT |
1,075.0000 KRW |
979.0000 KRW |
1,080.0000 KRW |
990.0000 KRW |