Identifier on UpBit: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
320.6139 KRW |
17,526,315.6327 GMT |
320.0000 KRW |
312.1000 KRW |
331.5000 KRW |
312.9000 KRW |
| 2024-05-05 |
316.4784 KRW |
10,994,262.2275 GMT |
317.6000 KRW |
309.6000 KRW |
325.4000 KRW |
321.0000 KRW |
| 2024-05-04 |
321.3216 KRW |
10,366,786.5523 GMT |
322.3000 KRW |
316.7000 KRW |
325.8000 KRW |
319.2000 KRW |
| 2024-05-03 |
315.6210 KRW |
12,815,150.0962 GMT |
307.9000 KRW |
307.0000 KRW |
325.5000 KRW |
323.3000 KRW |
| 2024-05-02 |
303.2384 KRW |
12,435,615.8241 GMT |
307.7000 KRW |
293.9000 KRW |
312.9000 KRW |
309.4000 KRW |
| 2024-05-01 |
295.6537 KRW |
32,565,566.9214 GMT |
307.2000 KRW |
283.1000 KRW |
310.4000 KRW |
307.4000 KRW |
| 2024-04-30 |
316.6296 KRW |
31,838,522.7346 GMT |
332.3000 KRW |
300.4000 KRW |
336.2000 KRW |
308.6000 KRW |
| 2024-04-29 |
332.0937 KRW |
20,790,783.5158 GMT |
341.5000 KRW |
325.0000 KRW |
346.0000 KRW |
331.0000 KRW |
| 2024-04-28 |
349.8922 KRW |
11,822,845.2042 GMT |
350.3000 KRW |
340.5000 KRW |
357.6000 KRW |
341.2000 KRW |
| 2024-04-27 |
344.9119 KRW |
16,029,880.1110 GMT |
349.6000 KRW |
335.0000 KRW |
354.0000 KRW |
350.6000 KRW |
| 2024-04-26 |
351.5350 KRW |
13,504,075.7487 GMT |
356.3000 KRW |
345.0000 KRW |
357.9000 KRW |
350.0000 KRW |
| 2024-04-25 |
351.8888 KRW |
25,291,145.2583 GMT |
357.3000 KRW |
342.4000 KRW |
365.0000 KRW |
358.4000 KRW |
| 2024-04-24 |
376.3726 KRW |
40,384,079.3805 GMT |
379.3000 KRW |
359.1000 KRW |
387.5000 KRW |
360.9000 KRW |
| 2024-04-23 |
373.4493 KRW |
45,760,983.9223 GMT |
370.8000 KRW |
363.5000 KRW |
384.4000 KRW |
381.1000 KRW |
| 2024-04-22 |
367.2333 KRW |
34,340,738.4557 GMT |
364.9000 KRW |
360.8000 KRW |
373.8000 KRW |
371.3000 KRW |
| 2024-04-21 |
368.3318 KRW |
25,658,743.6741 GMT |
373.2000 KRW |
357.1000 KRW |
375.1000 KRW |
365.1000 KRW |
| 2024-04-20 |
358.1092 KRW |
28,863,591.4634 GMT |
344.3000 KRW |
342.6000 KRW |
376.9000 KRW |
372.6000 KRW |
| 2024-04-19 |
341.5464 KRW |
50,646,206.0064 GMT |
351.7000 KRW |
322.0000 KRW |
353.6000 KRW |
344.3000 KRW |
| 2024-04-18 |
343.0733 KRW |
37,916,815.2308 GMT |
348.6000 KRW |
330.1000 KRW |
353.4000 KRW |
351.4000 KRW |
| 2024-04-17 |
346.8164 KRW |
49,602,192.0507 GMT |
347.1000 KRW |
335.4000 KRW |
359.3000 KRW |
348.3000 KRW |