Identifier on UpBit: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
199.4753 KRW |
9,057,631.5776 GMT |
206.6000 KRW |
193.3000 KRW |
207.3000 KRW |
200.1000 KRW |
| 2024-07-24 |
207.7891 KRW |
9,457,915.5936 GMT |
206.0000 KRW |
202.6000 KRW |
211.9000 KRW |
206.6000 KRW |
| 2024-07-23 |
211.6886 KRW |
10,692,760.4433 GMT |
214.4000 KRW |
204.1000 KRW |
218.6000 KRW |
206.3000 KRW |
| 2024-07-22 |
219.8074 KRW |
10,637,027.5291 GMT |
224.8000 KRW |
214.3000 KRW |
229.0000 KRW |
214.3000 KRW |
| 2024-07-21 |
221.1236 KRW |
10,667,670.9553 GMT |
222.9000 KRW |
214.1000 KRW |
225.2000 KRW |
223.5000 KRW |
| 2024-07-20 |
222.8210 KRW |
9,280,787.3332 GMT |
221.3000 KRW |
219.2000 KRW |
225.0000 KRW |
223.1000 KRW |
| 2024-07-19 |
217.8078 KRW |
11,937,678.3753 GMT |
216.5000 KRW |
210.0000 KRW |
224.3000 KRW |
221.8000 KRW |
| 2024-07-18 |
220.2359 KRW |
13,527,573.3039 GMT |
217.0000 KRW |
212.3000 KRW |
225.7000 KRW |
216.4000 KRW |
| 2024-07-17 |
219.4279 KRW |
7,462,040.3902 GMT |
217.5000 KRW |
215.4000 KRW |
223.0000 KRW |
218.2000 KRW |
| 2024-07-16 |
215.8735 KRW |
12,445,494.7374 GMT |
219.5000 KRW |
207.0000 KRW |
222.5000 KRW |
217.5000 KRW |
| 2024-07-15 |
211.8321 KRW |
12,782,837.5412 GMT |
209.3000 KRW |
208.1000 KRW |
218.7000 KRW |
218.7000 KRW |
| 2024-07-14 |
207.1994 KRW |
6,636,627.4503 GMT |
208.8000 KRW |
204.0000 KRW |
210.1000 KRW |
209.9000 KRW |
| 2024-07-13 |
209.3893 KRW |
9,340,066.6029 GMT |
204.1000 KRW |
203.8000 KRW |
213.0000 KRW |
207.7000 KRW |
| 2024-07-12 |
201.4471 KRW |
6,479,787.0672 GMT |
200.0000 KRW |
198.4000 KRW |
205.0000 KRW |
204.0000 KRW |
| 2024-07-11 |
203.4206 KRW |
9,085,164.6872 GMT |
201.0000 KRW |
199.0000 KRW |
209.5000 KRW |
201.0000 KRW |
| 2024-07-10 |
198.8399 KRW |
7,818,857.8822 GMT |
196.9000 KRW |
194.7000 KRW |
202.7000 KRW |
200.1000 KRW |
| 2024-07-09 |
193.1758 KRW |
5,757,504.4247 GMT |
190.6000 KRW |
189.0000 KRW |
197.2000 KRW |
196.7000 KRW |
| 2024-07-08 |
189.3521 KRW |
11,313,707.0716 GMT |
187.0000 KRW |
179.0000 KRW |
198.5000 KRW |
190.4000 KRW |
| 2024-07-07 |
192.6949 KRW |
10,587,465.2575 GMT |
196.5000 KRW |
185.0000 KRW |
198.0000 KRW |
188.0000 KRW |
| 2024-07-06 |
191.1468 KRW |
19,121,398.1907 GMT |
182.9000 KRW |
180.7000 KRW |
200.4000 KRW |
197.5000 KRW |
| 2024-07-05 |
175.8909 KRW |
34,802,423.2862 GMT |
191.2000 KRW |
165.0000 KRW |
191.3000 KRW |
182.0000 KRW |
| 2024-07-04 |
204.2952 KRW |
25,927,529.4912 GMT |
219.1000 KRW |
194.4000 KRW |
220.6000 KRW |
194.5000 KRW |
| 2024-07-03 |
221.6751 KRW |
8,420,777.4402 GMT |
227.0000 KRW |
217.0000 KRW |
228.3000 KRW |
219.9000 KRW |
| 2024-07-02 |
226.0637 KRW |
4,395,292.3720 GMT |
226.3000 KRW |
223.0000 KRW |
230.6000 KRW |
228.2000 KRW |
| 2024-07-01 |
227.3932 KRW |
7,407,620.5895 GMT |
230.3000 KRW |
220.9000 KRW |
234.8000 KRW |
226.2000 KRW |
| 2024-06-30 |
227.6441 KRW |
3,429,804.4874 GMT |
228.9000 KRW |
224.0000 KRW |
232.0000 KRW |
232.0000 KRW |
| 2024-06-29 |
232.7079 KRW |
1,727,583.7476 GMT |
232.0000 KRW |
227.3000 KRW |
238.0000 KRW |
228.3000 KRW |
| 2024-06-28 |
236.8414 KRW |
3,094,621.5308 GMT |
238.0000 KRW |
232.4000 KRW |
240.5000 KRW |
234.8000 KRW |
| 2024-06-27 |
233.8508 KRW |
5,556,966.7916 GMT |
231.8000 KRW |
228.6000 KRW |
240.4000 KRW |
238.2000 KRW |
| 2024-06-26 |
234.4250 KRW |
4,959,914.6082 GMT |
236.9000 KRW |
229.9000 KRW |
239.9000 KRW |
233.7000 KRW |
| 2024-06-25 |
234.0685 KRW |
6,405,007.5688 GMT |
232.2000 KRW |
229.3000 KRW |
241.2000 KRW |
238.8000 KRW |