Identifier on UpBit: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-16 |
148.9342 KRW |
15,792,125.4740 GMT |
151.0000 KRW |
145.2000 KRW |
153.7000 KRW |
149.6000 KRW |
| 2024-08-15 |
155.9128 KRW |
14,742,069.1747 GMT |
154.1000 KRW |
148.7000 KRW |
160.0000 KRW |
150.5000 KRW |
| 2024-08-14 |
155.7968 KRW |
9,139,254.7669 GMT |
156.4000 KRW |
152.6000 KRW |
158.4000 KRW |
154.6000 KRW |
| 2024-08-13 |
155.0149 KRW |
6,606,167.8904 GMT |
156.3000 KRW |
152.0000 KRW |
158.5000 KRW |
157.3000 KRW |
| 2024-08-12 |
153.6314 KRW |
16,628,366.3243 GMT |
149.0000 KRW |
147.1000 KRW |
158.2000 KRW |
155.4000 KRW |
| 2024-08-11 |
157.0251 KRW |
21,912,457.1570 GMT |
159.7000 KRW |
147.9000 KRW |
161.9000 KRW |
149.3000 KRW |
| 2024-08-10 |
157.0641 KRW |
9,732,805.8771 GMT |
156.3000 KRW |
153.6000 KRW |
160.0000 KRW |
160.0000 KRW |
| 2024-08-09 |
156.1011 KRW |
14,462,775.8980 GMT |
158.3000 KRW |
152.6000 KRW |
159.2000 KRW |
155.6000 KRW |
| 2024-08-08 |
149.2866 KRW |
17,815,290.5625 GMT |
141.0000 KRW |
138.0000 KRW |
158.8000 KRW |
158.4000 KRW |
| 2024-08-07 |
146.8789 KRW |
16,581,261.6967 GMT |
146.3000 KRW |
139.1000 KRW |
151.9000 KRW |
140.7000 KRW |
| 2024-08-06 |
143.4745 KRW |
26,998,158.9402 GMT |
135.9000 KRW |
135.7000 KRW |
149.0000 KRW |
147.9000 KRW |
| 2024-08-05 |
134.3846 KRW |
73,756,807.4249 GMT |
151.2000 KRW |
123.6000 KRW |
152.1000 KRW |
137.3000 KRW |
| 2024-08-04 |
159.6492 KRW |
40,441,755.8288 GMT |
169.8000 KRW |
149.0000 KRW |
173.8000 KRW |
151.6000 KRW |
| 2024-08-03 |
176.3074 KRW |
32,334,482.1365 GMT |
187.0000 KRW |
167.0000 KRW |
188.2000 KRW |
169.5000 KRW |
| 2024-08-02 |
191.3105 KRW |
11,227,632.1698 GMT |
199.5000 KRW |
184.0000 KRW |
201.9000 KRW |
187.8000 KRW |
| 2024-08-01 |
197.8171 KRW |
9,203,308.5017 GMT |
200.0000 KRW |
188.9000 KRW |
204.9000 KRW |
200.0000 KRW |
| 2024-07-31 |
202.9357 KRW |
5,480,435.6551 GMT |
204.5000 KRW |
199.6000 KRW |
207.2000 KRW |
200.3000 KRW |
| 2024-07-30 |
208.7981 KRW |
6,673,644.1826 GMT |
209.0000 KRW |
200.4000 KRW |
212.7000 KRW |
202.4000 KRW |
| 2024-07-29 |
211.4281 KRW |
8,750,225.9954 GMT |
209.5000 KRW |
207.7000 KRW |
214.3000 KRW |
209.1000 KRW |
| 2024-07-28 |
211.3327 KRW |
4,935,858.5096 GMT |
211.9000 KRW |
208.1000 KRW |
214.5000 KRW |
208.5000 KRW |
| 2024-07-27 |
213.3183 KRW |
10,669,136.9653 GMT |
212.4000 KRW |
208.3000 KRW |
216.2000 KRW |
214.8000 KRW |
| 2024-07-26 |
206.6312 KRW |
5,280,005.6261 GMT |
200.4000 KRW |
200.0000 KRW |
211.7000 KRW |
210.8000 KRW |