Identifier on UpBit: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
368.1216 KRW |
16,492,047.1508 GMT |
367.0000 KRW |
361.0000 KRW |
375.0000 KRW |
369.0000 KRW |
| 2024-01-26 |
359.2547 KRW |
22,540,944.3208 GMT |
352.0000 KRW |
346.0000 KRW |
368.0000 KRW |
365.0000 KRW |
| 2024-01-25 |
354.9692 KRW |
20,055,228.2968 GMT |
362.0000 KRW |
347.0000 KRW |
364.0000 KRW |
351.0000 KRW |
| 2024-01-24 |
357.0003 KRW |
29,568,925.9330 GMT |
363.0000 KRW |
348.0000 KRW |
364.0000 KRW |
360.0000 KRW |
| 2024-01-23 |
352.9145 KRW |
49,330,957.3535 GMT |
373.0000 KRW |
337.0000 KRW |
380.0000 KRW |
360.0000 KRW |
| 2024-01-22 |
386.2588 KRW |
29,999,825.8713 GMT |
401.0000 KRW |
370.0000 KRW |
405.0000 KRW |
377.0000 KRW |
| 2024-01-21 |
407.3157 KRW |
11,579,906.2831 GMT |
408.0000 KRW |
403.0000 KRW |
413.0000 KRW |
404.0000 KRW |
| 2024-01-20 |
404.2487 KRW |
14,661,250.1012 GMT |
409.0000 KRW |
398.0000 KRW |
410.0000 KRW |
406.0000 KRW |
| 2024-01-19 |
398.2278 KRW |
40,286,556.0243 GMT |
408.0000 KRW |
381.0000 KRW |
409.0000 KRW |
406.0000 KRW |
| 2024-01-18 |
421.7125 KRW |
52,950,578.8109 GMT |
430.0000 KRW |
401.0000 KRW |
438.0000 KRW |
408.0000 KRW |
| 2024-01-17 |
433.2767 KRW |
57,132,917.9449 GMT |
436.0000 KRW |
420.0000 KRW |
447.0000 KRW |
427.0000 KRW |
| 2024-01-16 |
433.9459 KRW |
56,321,809.6794 GMT |
429.0000 KRW |
424.0000 KRW |
443.0000 KRW |
435.0000 KRW |
| 2024-01-15 |
426.9468 KRW |
47,149,591.7224 GMT |
415.0000 KRW |
414.0000 KRW |
434.0000 KRW |
429.0000 KRW |
| 2024-01-14 |
430.4397 KRW |
43,702,844.9766 GMT |
443.0000 KRW |
419.0000 KRW |
446.0000 KRW |
424.0000 KRW |
| 2024-01-13 |
428.9147 KRW |
62,729,718.2618 GMT |
433.0000 KRW |
404.0000 KRW |
450.0000 KRW |
445.0000 KRW |
| 2024-01-12 |
464.9575 KRW |
199,451,281.5573 GMT |
452.0000 KRW |
416.0000 KRW |
493.0000 KRW |
433.0000 KRW |
| 2024-01-11 |
445.9822 KRW |
124,757,439.2928 GMT |
443.0000 KRW |
428.0000 KRW |
460.0000 KRW |
452.0000 KRW |
| 2024-01-10 |
430.1237 KRW |
214,451,806.2729 GMT |
419.0000 KRW |
393.0000 KRW |
454.0000 KRW |
443.0000 KRW |
| 2024-01-09 |
450.3007 KRW |
184,101,634.0231 GMT |
491.0000 KRW |
404.0000 KRW |
500.0000 KRW |
415.0000 KRW |
| 2024-01-08 |
508.9110 KRW |
679,600,930.8460 GMT |
522.0000 KRW |
440.0000 KRW |
548.0000 KRW |
489.0000 KRW |
| 2024-01-07 |
553.9020 KRW |
1,014,917,986.6006 GMT |
452.0000 KRW |
440.0000 KRW |
605.0000 KRW |
509.0000 KRW |
| 2024-01-06 |
424.4252 KRW |
223,157,093.5453 GMT |
392.0000 KRW |
359.0000 KRW |
461.0000 KRW |
449.0000 KRW |
| 2024-01-05 |
392.3414 KRW |
75,796,508.9913 GMT |
409.0000 KRW |
375.0000 KRW |
411.0000 KRW |
385.0000 KRW |
| 2024-01-04 |
408.8641 KRW |
120,349,080.5930 GMT |
430.0000 KRW |
390.0000 KRW |
432.0000 KRW |
406.0000 KRW |
| 2024-01-03 |
431.7438 KRW |
357,909,450.6264 GMT |
498.0000 KRW |
375.0000 KRW |
506.0000 KRW |
424.0000 KRW |
| 2024-01-02 |
477.7760 KRW |
90,591,888.4530 GMT |
474.0000 KRW |
453.0000 KRW |
518.0000 KRW |
506.0000 KRW |
| 2024-01-01 |
451.2472 KRW |
87,064,304.8319 GMT |
430.0000 KRW |
417.0000 KRW |
492.0000 KRW |
471.0000 KRW |
| 2023-12-31 |
420.1956 KRW |
41,289,029.7196 GMT |
399.0000 KRW |
391.0000 KRW |
448.0000 KRW |
430.0000 KRW |
| 2023-12-30 |
400.1948 KRW |
22,108,599.9803 GMT |
407.0000 KRW |
392.0000 KRW |
410.0000 KRW |
400.0000 KRW |
| 2023-12-29 |
409.7823 KRW |
77,903,252.7999 GMT |
401.0000 KRW |
384.0000 KRW |
426.0000 KRW |
406.0000 KRW |
| 2023-12-28 |
413.1513 KRW |
60,633,972.2720 GMT |
430.0000 KRW |
396.0000 KRW |
435.0000 KRW |
399.0000 KRW |
| 2023-12-27 |
435.2361 KRW |
164,544,817.3114 GMT |
416.0000 KRW |
391.0000 KRW |
460.0000 KRW |
426.0000 KRW |
| 2023-12-26 |
403.6047 KRW |
114,011,940.5412 GMT |
396.0000 KRW |
377.0000 KRW |
416.0000 KRW |
415.0000 KRW |
| 2023-12-25 |
398.0319 KRW |
86,864,189.0594 GMT |
380.0000 KRW |
371.0000 KRW |
410.0000 KRW |
397.0000 KRW |
| 2023-12-24 |
381.8005 KRW |
42,647,999.1880 GMT |
382.0000 KRW |
371.0000 KRW |
393.0000 KRW |
377.0000 KRW |
| 2023-12-23 |
377.0471 KRW |
29,102,947.6046 GMT |
382.0000 KRW |
369.0000 KRW |
387.0000 KRW |
384.0000 KRW |
| 2023-12-22 |
374.3543 KRW |
68,963,090.1175 GMT |
369.0000 KRW |
362.0000 KRW |
385.0000 KRW |
383.0000 KRW |
| 2023-12-21 |
362.8479 KRW |
43,810,363.4584 GMT |
356.0000 KRW |
351.0000 KRW |
371.0000 KRW |
368.0000 KRW |
| 2023-12-20 |
346.3500 KRW |
41,420,690.7049 GMT |
341.0000 KRW |
331.0000 KRW |
360.0000 KRW |
352.0000 KRW |
| 2023-12-19 |
339.6564 KRW |
38,703,324.0904 GMT |
341.0000 KRW |
331.0000 KRW |
345.0000 KRW |
338.0000 KRW |
| 2023-12-18 |
330.9364 KRW |
67,990,964.5550 GMT |
355.0000 KRW |
312.0000 KRW |
358.0000 KRW |
340.0000 KRW |
| 2023-12-17 |
358.4063 KRW |
17,607,770.0575 GMT |
364.0000 KRW |
352.0000 KRW |
367.0000 KRW |
355.0000 KRW |
| 2023-12-16 |
360.8679 KRW |
17,364,826.8976 GMT |
356.0000 KRW |
350.0000 KRW |
369.0000 KRW |
366.0000 KRW |
| 2023-12-15 |
365.3110 KRW |
27,672,475.5899 GMT |
371.0000 KRW |
355.0000 KRW |
375.0000 KRW |
356.0000 KRW |
| 2023-12-14 |
364.4311 KRW |
37,868,551.8347 GMT |
368.0000 KRW |
356.0000 KRW |
375.0000 KRW |
374.0000 KRW |
| 2023-12-13 |
358.4926 KRW |
46,261,372.2579 GMT |
370.0000 KRW |
348.0000 KRW |
372.0000 KRW |
367.0000 KRW |
| 2023-12-12 |
371.3297 KRW |
64,870,131.2380 GMT |
375.0000 KRW |
359.0000 KRW |
381.0000 KRW |
370.0000 KRW |
| 2023-12-11 |
380.7547 KRW |
103,309,640.7733 GMT |
411.0000 KRW |
361.0000 KRW |
412.0000 KRW |
375.0000 KRW |
| 2023-12-10 |
419.0173 KRW |
97,773,231.8545 GMT |
410.0000 KRW |
401.0000 KRW |
437.0000 KRW |
409.0000 KRW |
| 2023-12-09 |
407.4758 KRW |
73,362,494.4109 GMT |
402.0000 KRW |
399.0000 KRW |
418.0000 KRW |
412.0000 KRW |