Identifier on UpBit: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
234.0685 KRW |
6,405,007.5688 GMT |
232.2000 KRW |
229.3000 KRW |
241.2000 KRW |
238.8000 KRW |
| 2024-06-24 |
222.1074 KRW |
8,715,415.6624 GMT |
224.7000 KRW |
211.0000 KRW |
232.8000 KRW |
231.6000 KRW |
| 2024-06-23 |
227.7594 KRW |
4,057,801.5686 GMT |
230.1000 KRW |
222.0000 KRW |
233.7000 KRW |
224.7000 KRW |
| 2024-06-22 |
231.0619 KRW |
3,348,449.9082 GMT |
232.6000 KRW |
228.2000 KRW |
233.8000 KRW |
230.5000 KRW |
| 2024-06-21 |
235.8718 KRW |
8,428,321.3580 GMT |
235.3000 KRW |
229.4000 KRW |
241.3000 KRW |
232.8000 KRW |
| 2024-06-20 |
236.1560 KRW |
8,207,261.4451 GMT |
230.0000 KRW |
229.0000 KRW |
242.8000 KRW |
235.6000 KRW |
| 2024-06-19 |
228.2899 KRW |
5,996,206.6447 GMT |
221.6000 KRW |
219.0000 KRW |
234.0000 KRW |
230.5000 KRW |
| 2024-06-18 |
223.3038 KRW |
19,911,855.7603 GMT |
243.3000 KRW |
210.1000 KRW |
244.0000 KRW |
222.5000 KRW |
| 2024-06-17 |
256.9908 KRW |
15,208,456.2885 GMT |
274.1000 KRW |
240.0000 KRW |
275.6000 KRW |
246.2000 KRW |
| 2024-06-16 |
272.7383 KRW |
3,078,979.1069 GMT |
276.3000 KRW |
268.7000 KRW |
276.7000 KRW |
276.7000 KRW |
| 2024-06-15 |
272.5020 KRW |
1,863,818.0312 GMT |
272.6000 KRW |
269.6000 KRW |
275.5000 KRW |
275.4000 KRW |
| 2024-06-14 |
274.9916 KRW |
5,626,772.6314 GMT |
274.9000 KRW |
265.0000 KRW |
281.3000 KRW |
273.1000 KRW |
| 2024-06-13 |
275.9481 KRW |
4,952,554.3756 GMT |
281.2000 KRW |
270.9000 KRW |
282.0000 KRW |
275.0000 KRW |
| 2024-06-12 |
276.4003 KRW |
12,371,550.4322 GMT |
268.6000 KRW |
261.1000 KRW |
288.2000 KRW |
281.1000 KRW |
| 2024-06-11 |
271.5928 KRW |
11,447,251.7173 GMT |
280.6000 KRW |
264.2000 KRW |
281.4000 KRW |
269.6000 KRW |
| 2024-06-10 |
283.0874 KRW |
8,364,787.9772 GMT |
290.0000 KRW |
276.8000 KRW |
291.5000 KRW |
280.3000 KRW |
| 2024-06-09 |
285.6569 KRW |
6,600,522.4114 GMT |
285.1000 KRW |
280.4000 KRW |
290.7000 KRW |
289.1000 KRW |
| 2024-06-08 |
292.2910 KRW |
17,089,787.2364 GMT |
303.0000 KRW |
281.5000 KRW |
303.1000 KRW |
285.5000 KRW |
| 2024-06-07 |
314.0027 KRW |
17,421,616.9941 GMT |
329.6000 KRW |
289.3000 KRW |
333.1000 KRW |
305.3000 KRW |
| 2024-06-06 |
334.4947 KRW |
8,479,085.2195 GMT |
337.3000 KRW |
325.4000 KRW |
341.2000 KRW |
330.0000 KRW |
| 2024-06-05 |
333.6253 KRW |
9,462,613.3333 GMT |
328.7000 KRW |
328.7000 KRW |
338.4000 KRW |
335.4000 KRW |
| 2024-06-04 |
326.3896 KRW |
7,782,565.2769 GMT |
328.0000 KRW |
321.4000 KRW |
331.8000 KRW |
326.9000 KRW |
| 2024-06-03 |
338.4961 KRW |
21,401,005.9970 GMT |
328.2000 KRW |
323.4000 KRW |
345.7000 KRW |
327.9000 KRW |
| 2024-06-02 |
336.5044 KRW |
14,429,655.8860 GMT |
334.1000 KRW |
327.0000 KRW |
343.1000 KRW |
329.2000 KRW |
| 2024-06-01 |
330.8084 KRW |
8,519,120.8715 GMT |
326.2000 KRW |
325.2000 KRW |
338.2000 KRW |
334.0000 KRW |
| 2024-05-31 |
323.3987 KRW |
9,058,328.1715 GMT |
321.7000 KRW |
318.2000 KRW |
329.5000 KRW |
327.5000 KRW |
| 2024-05-30 |
323.4212 KRW |
14,729,704.5428 GMT |
325.0000 KRW |
312.8000 KRW |
333.7000 KRW |
322.8000 KRW |
| 2024-05-29 |
330.8971 KRW |
14,273,586.3147 GMT |
330.9000 KRW |
324.4000 KRW |
336.6000 KRW |
325.2000 KRW |
| 2024-05-28 |
328.0913 KRW |
17,111,874.8043 GMT |
330.5000 KRW |
318.0000 KRW |
337.5000 KRW |
330.9000 KRW |
| 2024-05-27 |
329.3249 KRW |
11,520,956.0807 GMT |
325.2000 KRW |
322.5000 KRW |
335.0000 KRW |
330.4000 KRW |
| 2024-05-26 |
327.9246 KRW |
8,183,150.2333 GMT |
330.0000 KRW |
323.0000 KRW |
332.0000 KRW |
324.7000 KRW |
| 2024-05-25 |
328.7407 KRW |
25,049,162.7104 GMT |
318.5000 KRW |
318.0000 KRW |
333.7000 KRW |
330.3000 KRW |
| 2024-05-24 |
317.4577 KRW |
15,709,397.9768 GMT |
320.3000 KRW |
309.0000 KRW |
328.4000 KRW |
316.6000 KRW |
| 2024-05-23 |
322.8858 KRW |
58,076,253.8445 GMT |
314.1000 KRW |
297.6000 KRW |
337.8000 KRW |
318.9000 KRW |
| 2024-05-22 |
314.4658 KRW |
14,476,474.2667 GMT |
317.5000 KRW |
305.2000 KRW |
321.8000 KRW |
314.4000 KRW |
| 2024-05-21 |
315.4381 KRW |
16,462,060.6427 GMT |
313.4000 KRW |
308.1000 KRW |
321.1000 KRW |
316.1000 KRW |
| 2024-05-20 |
301.0974 KRW |
20,789,094.5798 GMT |
291.6000 KRW |
286.3000 KRW |
315.8000 KRW |
313.9000 KRW |
| 2024-05-19 |
301.1923 KRW |
10,323,183.7237 GMT |
309.8000 KRW |
290.0000 KRW |
311.5000 KRW |
292.7000 KRW |
| 2024-05-18 |
309.4831 KRW |
8,300,254.5798 GMT |
307.8000 KRW |
305.0000 KRW |
312.9000 KRW |
309.7000 KRW |
| 2024-05-17 |
304.7448 KRW |
11,320,729.5531 GMT |
300.0000 KRW |
296.2000 KRW |
311.9000 KRW |
309.1000 KRW |
| 2024-05-16 |
302.5064 KRW |
14,943,694.9900 GMT |
300.8000 KRW |
296.6000 KRW |
307.9000 KRW |
300.4000 KRW |
| 2024-05-15 |
295.3013 KRW |
12,273,197.1600 GMT |
284.8000 KRW |
282.1000 KRW |
304.6000 KRW |
300.3000 KRW |
| 2024-05-14 |
289.3000 KRW |
10,053,730.8897 GMT |
291.3000 KRW |
283.8000 KRW |
293.3000 KRW |
284.5000 KRW |
| 2024-05-13 |
288.8509 KRW |
18,655,356.0809 GMT |
295.1000 KRW |
279.2000 KRW |
299.1000 KRW |
291.8000 KRW |
| 2024-05-12 |
297.9887 KRW |
6,472,519.0798 GMT |
298.9000 KRW |
292.8000 KRW |
302.0000 KRW |
295.2000 KRW |
| 2024-05-11 |
300.5722 KRW |
5,749,141.3552 GMT |
300.5000 KRW |
297.2000 KRW |
304.0000 KRW |
298.8000 KRW |
| 2024-05-10 |
312.1975 KRW |
19,271,606.6981 GMT |
312.3000 KRW |
297.9000 KRW |
320.8000 KRW |
299.4000 KRW |
| 2024-05-09 |
305.1620 KRW |
10,519,481.9265 GMT |
299.5000 KRW |
296.8000 KRW |
313.8000 KRW |
312.0000 KRW |
| 2024-05-08 |
301.9654 KRW |
19,495,610.0322 GMT |
303.1000 KRW |
296.1000 KRW |
309.0000 KRW |
301.0000 KRW |
| 2024-05-07 |
309.4512 KRW |
13,683,515.8378 GMT |
311.0000 KRW |
304.0000 KRW |
314.9000 KRW |
304.0000 KRW |