Identifier on UpBit: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
391.6879 KRW |
48,796,201.1660 GMT |
391.0000 KRW |
385.0000 KRW |
401.0000 KRW |
400.0000 KRW |
| 2023-12-07 |
386.5464 KRW |
59,202,726.4999 GMT |
387.0000 KRW |
372.0000 KRW |
395.0000 KRW |
387.0000 KRW |
| 2023-12-06 |
395.9589 KRW |
139,465,237.7646 GMT |
403.0000 KRW |
378.0000 KRW |
408.0000 KRW |
390.0000 KRW |
| 2023-12-05 |
394.3444 KRW |
257,862,461.4503 GMT |
369.0000 KRW |
365.0000 KRW |
412.0000 KRW |
403.0000 KRW |
| 2023-12-04 |
369.9031 KRW |
89,209,238.0263 GMT |
375.0000 KRW |
357.0000 KRW |
387.0000 KRW |
365.0000 KRW |
| 2023-12-03 |
373.4178 KRW |
41,348,291.1527 GMT |
374.0000 KRW |
363.0000 KRW |
382.0000 KRW |
374.0000 KRW |
| 2023-12-02 |
362.9741 KRW |
51,604,891.0516 GMT |
354.0000 KRW |
351.0000 KRW |
382.0000 KRW |
373.0000 KRW |
| 2023-12-01 |
351.0815 KRW |
46,842,213.3567 GMT |
352.0000 KRW |
345.0000 KRW |
357.0000 KRW |
352.0000 KRW |
| 2023-11-30 |
353.4176 KRW |
54,415,499.6924 GMT |
367.0000 KRW |
343.0000 KRW |
370.0000 KRW |
350.0000 KRW |
| 2023-11-29 |
376.2788 KRW |
68,695,355.7075 GMT |
390.0000 KRW |
362.0000 KRW |
395.0000 KRW |
367.0000 KRW |
| 2023-11-28 |
375.4599 KRW |
104,151,189.1885 GMT |
391.0000 KRW |
360.0000 KRW |
395.0000 KRW |
389.0000 KRW |
| 2023-11-27 |
405.0189 KRW |
118,409,359.6936 GMT |
429.0000 KRW |
382.0000 KRW |
442.0000 KRW |
392.0000 KRW |
| 2023-11-26 |
460.6244 KRW |
326,861,351.2847 GMT |
463.0000 KRW |
423.0000 KRW |
500.0000 KRW |
428.0000 KRW |
| 2023-11-25 |
446.8366 KRW |
427,064,609.8041 GMT |
387.0000 KRW |
380.0000 KRW |
473.0000 KRW |
465.0000 KRW |
| 2023-11-24 |
372.9287 KRW |
63,761,084.0607 GMT |
373.0000 KRW |
364.0000 KRW |
387.0000 KRW |
385.0000 KRW |
| 2023-11-23 |
372.6915 KRW |
97,055,090.1629 GMT |
372.0000 KRW |
356.0000 KRW |
389.0000 KRW |
373.0000 KRW |
| 2023-11-22 |
364.4914 KRW |
94,222,863.6774 GMT |
343.0000 KRW |
339.0000 KRW |
377.0000 KRW |
369.0000 KRW |
| 2023-11-21 |
364.1006 KRW |
135,631,869.2836 GMT |
348.0000 KRW |
338.0000 KRW |
382.0000 KRW |
347.0000 KRW |
| 2023-11-20 |
352.9525 KRW |
47,146,627.8653 GMT |
347.0000 KRW |
340.0000 KRW |
365.0000 KRW |
350.0000 KRW |