Identifier on UpBit: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
346.8164 KRW |
49,602,192.0507 GMT |
347.1000 KRW |
335.4000 KRW |
359.3000 KRW |
348.3000 KRW |
| 2024-04-16 |
347.6012 KRW |
63,087,972.5616 GMT |
360.9000 KRW |
331.7000 KRW |
362.0000 KRW |
348.9000 KRW |
| 2024-04-15 |
381.8181 KRW |
152,768,024.9654 GMT |
394.9000 KRW |
348.2000 KRW |
407.5000 KRW |
361.1000 KRW |
| 2024-04-14 |
375.2705 KRW |
122,098,717.3923 GMT |
374.6000 KRW |
350.0000 KRW |
397.7000 KRW |
371.9000 KRW |
| 2024-04-13 |
369.7428 KRW |
285,022,231.1070 GMT |
361.9000 KRW |
320.5000 KRW |
401.0000 KRW |
382.7000 KRW |
| 2024-04-12 |
392.0692 KRW |
109,475,795.5274 GMT |
410.4000 KRW |
346.2000 KRW |
423.0000 KRW |
356.9000 KRW |
| 2024-04-11 |
415.7302 KRW |
55,466,859.3243 GMT |
422.6000 KRW |
401.8000 KRW |
427.4000 KRW |
409.5000 KRW |
| 2024-04-10 |
423.3451 KRW |
61,915,964.4414 GMT |
436.3000 KRW |
412.5000 KRW |
439.2000 KRW |
424.9000 KRW |
| 2024-04-09 |
456.5039 KRW |
65,308,725.8893 GMT |
476.0000 KRW |
435.0000 KRW |
478.7000 KRW |
435.6000 KRW |
| 2024-04-08 |
466.3581 KRW |
61,875,267.4258 GMT |
458.2000 KRW |
450.3000 KRW |
478.8000 KRW |
476.8000 KRW |
| 2024-04-07 |
452.8607 KRW |
29,335,540.1889 GMT |
442.9000 KRW |
440.9000 KRW |
462.4000 KRW |
459.8000 KRW |
| 2024-04-06 |
444.5685 KRW |
21,012,046.7408 GMT |
443.7000 KRW |
436.2000 KRW |
455.0000 KRW |
445.5000 KRW |
| 2024-04-05 |
440.9036 KRW |
28,754,841.4602 GMT |
454.0000 KRW |
429.1000 KRW |
454.1000 KRW |
445.2000 KRW |
| 2024-04-04 |
445.6214 KRW |
34,236,541.2431 GMT |
437.1000 KRW |
429.8000 KRW |
459.5000 KRW |
453.2000 KRW |
| 2024-04-03 |
445.8399 KRW |
45,732,271.0469 GMT |
449.1000 KRW |
429.3000 KRW |
459.9000 KRW |
438.0000 KRW |
| 2024-04-02 |
465.3957 KRW |
61,144,188.4629 GMT |
492.3000 KRW |
448.0000 KRW |
493.0000 KRW |
455.5000 KRW |
| 2024-04-01 |
511.3066 KRW |
70,230,959.0879 GMT |
525.1000 KRW |
480.0000 KRW |
543.6000 KRW |
489.4000 KRW |
| 2024-03-31 |
523.3509 KRW |
31,116,009.5387 GMT |
530.2000 KRW |
515.9000 KRW |
539.6000 KRW |
525.8000 KRW |
| 2024-03-30 |
546.5197 KRW |
71,008,361.1955 GMT |
574.0000 KRW |
527.7000 KRW |
577.7000 KRW |
529.2000 KRW |
| 2024-03-29 |
550.5975 KRW |
185,592,996.6440 GMT |
570.4000 KRW |
523.9000 KRW |
583.0000 KRW |
566.2000 KRW |
| 2024-03-28 |
583.3612 KRW |
816,150,826.6956 GMT |
501.7000 KRW |
500.0000 KRW |
632.6000 KRW |
575.6000 KRW |
| 2024-03-27 |
500.4738 KRW |
121,502,635.9774 GMT |
502.4000 KRW |
478.5000 KRW |
522.1000 KRW |
500.3000 KRW |
| 2024-03-26 |
487.5329 KRW |
108,328,693.9497 GMT |
472.0000 KRW |
466.8000 KRW |
507.8000 KRW |
499.0000 KRW |
| 2024-03-25 |
467.2974 KRW |
247,011,021.9409 GMT |
429.7000 KRW |
427.0000 KRW |
484.4000 KRW |
470.4000 KRW |
| 2024-03-24 |
424.9640 KRW |
21,691,333.1457 GMT |
420.0000 KRW |
417.8000 KRW |
431.6000 KRW |
431.2000 KRW |
| 2024-03-23 |
422.4766 KRW |
27,025,475.9550 GMT |
419.9000 KRW |
412.3000 KRW |
431.9000 KRW |
424.8000 KRW |
| 2024-03-22 |
418.3037 KRW |
42,586,649.0049 GMT |
422.7000 KRW |
402.0000 KRW |
430.8000 KRW |
413.8000 KRW |
| 2024-03-21 |
420.0593 KRW |
50,039,580.3867 GMT |
419.5000 KRW |
407.5000 KRW |
432.5000 KRW |
422.5000 KRW |
| 2024-03-20 |
395.3429 KRW |
72,127,029.1076 GMT |
391.5000 KRW |
372.0000 KRW |
422.7000 KRW |
421.3000 KRW |
| 2024-03-19 |
396.9939 KRW |
102,571,700.7589 GMT |
425.4000 KRW |
378.0000 KRW |
431.1000 KRW |
392.5000 KRW |
| 2024-03-18 |
439.8165 KRW |
60,843,404.6894 GMT |
458.6000 KRW |
421.6000 KRW |
458.6000 KRW |
426.8000 KRW |
| 2024-03-17 |
441.1956 KRW |
66,075,948.0937 GMT |
454.6000 KRW |
417.0000 KRW |
463.4000 KRW |
458.0000 KRW |
| 2024-03-16 |
482.9540 KRW |
86,011,741.2821 GMT |
484.9000 KRW |
439.8000 KRW |
509.9000 KRW |
448.8000 KRW |
| 2024-03-15 |
479.1270 KRW |
94,232,839.5797 GMT |
510.3000 KRW |
449.0000 KRW |
517.6000 KRW |
483.9000 KRW |
| 2024-03-14 |
510.0075 KRW |
97,709,546.7138 GMT |
532.1000 KRW |
479.8000 KRW |
538.6000 KRW |
510.0000 KRW |
| 2024-03-13 |
528.6821 KRW |
84,501,415.5092 GMT |
524.0000 KRW |
515.1000 KRW |
547.8000 KRW |
531.3000 KRW |
| 2024-03-12 |
518.4802 KRW |
153,617,525.9760 GMT |
518.1000 KRW |
500.3000 KRW |
536.9000 KRW |
527.6000 KRW |
| 2024-03-11 |
510.7174 KRW |
184,687,593.1720 GMT |
539.3000 KRW |
482.6000 KRW |
539.5000 KRW |
516.0000 KRW |
| 2024-03-10 |
520.6051 KRW |
428,942,392.2362 GMT |
477.0000 KRW |
465.3000 KRW |
578.5000 KRW |
538.7000 KRW |
| 2024-03-09 |
453.1537 KRW |
239,317,004.7725 GMT |
428.2000 KRW |
418.7000 KRW |
489.5000 KRW |
480.0000 KRW |
| 2024-03-08 |
431.6910 KRW |
112,501,082.3887 GMT |
447.6000 KRW |
416.2000 KRW |
450.2000 KRW |
429.6000 KRW |
| 2024-03-07 |
440.7877 KRW |
81,032,787.8591 GMT |
436.4000 KRW |
430.1000 KRW |
449.7000 KRW |
448.7000 KRW |
| 2024-03-06 |
421.3033 KRW |
97,508,180.2149 GMT |
422.8000 KRW |
398.1000 KRW |
439.9000 KRW |
432.3000 KRW |
| 2024-03-05 |
453.9023 KRW |
267,102,469.2478 GMT |
440.8000 KRW |
397.0000 KRW |
480.7000 KRW |
413.3000 KRW |
| 2024-03-04 |
440.5535 KRW |
122,326,718.3143 GMT |
444.3000 KRW |
423.4000 KRW |
451.5000 KRW |
439.5000 KRW |
| 2024-03-03 |
440.2141 KRW |
213,369,666.9638 GMT |
475.6000 KRW |
403.7000 KRW |
484.0000 KRW |
442.6000 KRW |
| 2024-03-02 |
465.6993 KRW |
70,488,491.6483 GMT |
463.5000 KRW |
454.0000 KRW |
479.0000 KRW |
472.6000 KRW |
| 2024-03-01 |
443.6789 KRW |
74,345,111.1292 GMT |
432.7000 KRW |
427.5000 KRW |
460.2000 KRW |
457.8000 KRW |
| 2024-02-29 |
421.2828 KRW |
124,032,640.1572 GMT |
402.8000 KRW |
393.8000 KRW |
443.9000 KRW |
435.3000 KRW |
| 2024-02-28 |
401.7071 KRW |
97,415,720.4392 GMT |
400.8000 KRW |
380.2000 KRW |
413.8000 KRW |
399.1000 KRW |