Identifier on UpBit: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |