Identifier on UpBit: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
177.3637 KRW |
22,481,851.6738 GMT |
173.8000 KRW |
173.1000 KRW |
180.9000 KRW |
176.6000 KRW |
| 2024-10-04 |
170.9871 KRW |
29,763,537.8518 GMT |
167.9000 KRW |
167.1000 KRW |
174.6000 KRW |
173.4000 KRW |
| 2024-10-03 |
164.9763 KRW |
27,332,168.7510 GMT |
166.3000 KRW |
159.8000 KRW |
170.2000 KRW |
165.4000 KRW |
| 2024-10-02 |
170.4518 KRW |
40,946,779.9996 GMT |
173.2000 KRW |
163.0000 KRW |
176.6000 KRW |
166.5000 KRW |
| 2024-10-01 |
183.9472 KRW |
88,735,094.5176 GMT |
187.2000 KRW |
167.0000 KRW |
198.1000 KRW |
170.5000 KRW |
| 2024-09-30 |
207.8224 KRW |
40,212,314.5762 GMT |
213.3000 KRW |
187.8000 KRW |
223.0000 KRW |
188.0000 KRW |
| 2024-09-29 |
204.1730 KRW |
8,552,571.5417 GMT |
204.3000 KRW |
198.4000 KRW |
212.1000 KRW |
210.2000 KRW |
| 2024-09-28 |
207.2092 KRW |
11,770,130.4082 GMT |
209.7000 KRW |
200.7000 KRW |
217.1000 KRW |
203.7000 KRW |
| 2024-09-27 |
209.3435 KRW |
12,703,851.7427 GMT |
209.1000 KRW |
206.0000 KRW |
212.5000 KRW |
210.3000 KRW |
| 2024-09-26 |
208.4105 KRW |
16,112,298.5109 GMT |
210.0000 KRW |
205.5000 KRW |
215.3000 KRW |
208.6000 KRW |
| 2024-09-25 |
210.6652 KRW |
32,779,496.9256 GMT |
210.1000 KRW |
206.5000 KRW |
215.8000 KRW |
210.3000 KRW |
| 2024-09-24 |
204.1337 KRW |
57,243,214.8779 GMT |
198.4000 KRW |
190.0000 KRW |
211.5000 KRW |
206.4000 KRW |
| 2024-09-23 |
199.0235 KRW |
83,102,017.2491 GMT |
183.8000 KRW |
180.0000 KRW |
209.0000 KRW |
199.3000 KRW |
| 2024-09-22 |
186.4037 KRW |
15,215,091.8522 GMT |
189.5000 KRW |
182.2000 KRW |
189.7000 KRW |
183.9000 KRW |
| 2024-09-21 |
183.3928 KRW |
24,853,619.6860 GMT |
182.1000 KRW |
178.1000 KRW |
189.4000 KRW |
189.4000 KRW |
| 2024-09-20 |
180.3703 KRW |
30,747,218.1554 GMT |
176.0000 KRW |
172.5000 KRW |
185.8000 KRW |
181.6000 KRW |
| 2024-09-19 |
173.6699 KRW |
24,853,224.2851 GMT |
170.5000 KRW |
170.2000 KRW |
177.6000 KRW |
174.0000 KRW |
| 2024-09-18 |
165.5199 KRW |
21,045,210.5161 GMT |
167.5000 KRW |
161.0000 KRW |
169.1000 KRW |
168.0000 KRW |
| 2024-09-17 |
167.1490 KRW |
18,424,845.9628 GMT |
166.7000 KRW |
163.7000 KRW |
170.5000 KRW |
167.4000 KRW |
| 2024-09-16 |
169.8138 KRW |
23,469,537.6182 GMT |
176.6000 KRW |
165.3000 KRW |
177.5000 KRW |
165.9000 KRW |
| 2024-09-15 |
182.5471 KRW |
21,603,036.9971 GMT |
181.7000 KRW |
175.7000 KRW |
187.5000 KRW |
177.5000 KRW |
| 2024-09-14 |
181.6566 KRW |
11,117,839.1344 GMT |
183.7000 KRW |
179.8000 KRW |
184.5000 KRW |
181.9000 KRW |
| 2024-09-13 |
183.8677 KRW |
29,123,825.6917 GMT |
190.8000 KRW |
179.0000 KRW |
190.9000 KRW |
184.0000 KRW |
| 2024-09-12 |
192.6032 KRW |
29,812,832.7435 GMT |
196.4000 KRW |
187.3000 KRW |
197.0000 KRW |
189.8000 KRW |
| 2024-09-11 |
197.2154 KRW |
52,975,682.0234 GMT |
197.8000 KRW |
189.8000 KRW |
207.9000 KRW |
197.3000 KRW |
| 2024-09-10 |
188.6081 KRW |
73,974,305.5551 GMT |
178.9000 KRW |
174.9000 KRW |
201.9000 KRW |
198.4000 KRW |
| 2024-09-09 |
173.2808 KRW |
54,705,075.7544 GMT |
157.7000 KRW |
157.4000 KRW |
182.4000 KRW |
179.4000 KRW |
| 2024-09-08 |
154.7960 KRW |
5,461,718.3303 GMT |
151.0000 KRW |
150.3000 KRW |
158.6000 KRW |
157.7000 KRW |
| 2024-09-07 |
151.2842 KRW |
5,609,566.9298 GMT |
150.8000 KRW |
148.9000 KRW |
153.3000 KRW |
150.6000 KRW |
| 2024-09-06 |
154.4869 KRW |
21,637,426.0095 GMT |
159.5000 KRW |
146.0000 KRW |
160.4000 KRW |
150.0000 KRW |
| 2024-09-05 |
171.7860 KRW |
61,390,199.0004 GMT |
171.6000 KRW |
158.8000 KRW |
182.0000 KRW |
160.6000 KRW |
| 2024-09-04 |
166.6371 KRW |
56,391,343.4306 GMT |
153.1000 KRW |
148.0000 KRW |
180.0000 KRW |
172.9000 KRW |
| 2024-09-03 |
157.3483 KRW |
6,739,780.6848 GMT |
158.8000 KRW |
152.9000 KRW |
161.1000 KRW |
153.1000 KRW |
| 2024-09-02 |
153.4356 KRW |
7,334,465.2566 GMT |
149.8000 KRW |
149.5000 KRW |
159.1000 KRW |
158.0000 KRW |
| 2024-09-01 |
155.0233 KRW |
6,492,569.3877 GMT |
157.7000 KRW |
150.0000 KRW |
158.0000 KRW |
150.4000 KRW |
| 2024-08-31 |
159.7503 KRW |
7,179,262.1728 GMT |
163.0000 KRW |
155.8000 KRW |
163.5000 KRW |
157.5000 KRW |
| 2024-08-30 |
164.1530 KRW |
21,809,037.4491 GMT |
171.0000 KRW |
158.7000 KRW |
171.0000 KRW |
163.2000 KRW |
| 2024-08-29 |
173.8435 KRW |
8,789,753.4650 GMT |
171.7000 KRW |
168.7000 KRW |
180.2000 KRW |
171.1000 KRW |
| 2024-08-28 |
175.1294 KRW |
17,594,330.2377 GMT |
175.9000 KRW |
167.6000 KRW |
187.0000 KRW |
171.7000 KRW |
| 2024-08-27 |
182.7090 KRW |
21,009,632.9516 GMT |
182.0000 KRW |
174.4000 KRW |
190.8000 KRW |
175.8000 KRW |
| 2024-08-26 |
183.2163 KRW |
11,555,240.9160 GMT |
187.4000 KRW |
177.7000 KRW |
189.3000 KRW |
182.5000 KRW |
| 2024-08-25 |
184.2404 KRW |
7,577,336.9849 GMT |
188.4000 KRW |
179.9000 KRW |
190.3000 KRW |
190.3000 KRW |
| 2024-08-24 |
184.8228 KRW |
17,685,011.2160 GMT |
182.5000 KRW |
178.9000 KRW |
192.7000 KRW |
187.9000 KRW |
| 2024-08-23 |
180.7736 KRW |
90,851,462.9514 GMT |
169.4000 KRW |
168.7000 KRW |
186.6000 KRW |
182.4000 KRW |
| 2024-08-22 |
162.8926 KRW |
11,944,027.7464 GMT |
161.0000 KRW |
157.6000 KRW |
168.5000 KRW |
168.0000 KRW |
| 2024-08-21 |
158.4153 KRW |
30,671,539.3538 GMT |
152.4000 KRW |
151.0000 KRW |
162.9000 KRW |
160.4000 KRW |
| 2024-08-20 |
151.4534 KRW |
10,413,344.7470 GMT |
150.2000 KRW |
148.0000 KRW |
153.9000 KRW |
152.8000 KRW |
| 2024-08-19 |
148.9681 KRW |
8,554,311.2921 GMT |
151.6000 KRW |
146.0000 KRW |
151.9000 KRW |
150.2000 KRW |
| 2024-08-18 |
151.8616 KRW |
9,561,429.2665 GMT |
150.5000 KRW |
148.0000 KRW |
156.0000 KRW |
152.7000 KRW |
| 2024-08-17 |
149.3973 KRW |
4,897,713.3016 GMT |
149.9000 KRW |
148.1000 KRW |
151.1000 KRW |
150.5000 KRW |