Identifier on UpBit: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-19 |
341.3155 KRW |
39,462,921.5932 GMT |
340.0000 KRW |
329.0000 KRW |
352.0000 KRW |
351.0000 KRW |
| 2023-11-18 |
336.0038 KRW |
60,039,772.7322 GMT |
357.0000 KRW |
318.0000 KRW |
358.0000 KRW |
342.0000 KRW |
| 2023-11-17 |
347.1494 KRW |
84,219,898.2912 GMT |
336.0000 KRW |
333.0000 KRW |
362.0000 KRW |
354.0000 KRW |
| 2023-11-16 |
341.2625 KRW |
67,254,866.3791 GMT |
343.0000 KRW |
327.0000 KRW |
357.0000 KRW |
338.0000 KRW |
| 2023-11-15 |
342.7292 KRW |
81,513,647.3820 GMT |
333.0000 KRW |
324.0000 KRW |
360.0000 KRW |
346.0000 KRW |
| 2023-11-14 |
329.4108 KRW |
126,707,286.9767 GMT |
318.0000 KRW |
305.0000 KRW |
353.0000 KRW |
330.0000 KRW |
| 2023-11-13 |
329.0219 KRW |
70,092,338.6807 GMT |
335.0000 KRW |
317.0000 KRW |
342.0000 KRW |
320.0000 KRW |
| 2023-11-12 |
328.9344 KRW |
121,322,639.6475 GMT |
318.0000 KRW |
306.0000 KRW |
353.0000 KRW |
334.0000 KRW |
| 2023-11-11 |
320.4505 KRW |
116,522,427.1245 GMT |
319.0000 KRW |
301.0000 KRW |
338.0000 KRW |
325.0000 KRW |
| 2023-11-10 |
306.3959 KRW |
92,817,181.8914 GMT |
304.0000 KRW |
293.0000 KRW |
320.0000 KRW |
316.0000 KRW |
| 2023-11-09 |
305.4560 KRW |
116,489,878.9318 GMT |
301.0000 KRW |
264.0000 KRW |
325.0000 KRW |
305.0000 KRW |
| 2023-11-08 |
294.4167 KRW |
51,915,383.9388 GMT |
298.0000 KRW |
287.0000 KRW |
306.0000 KRW |
301.0000 KRW |
| 2023-11-07 |
308.3152 KRW |
143,307,432.1454 GMT |
312.0000 KRW |
284.0000 KRW |
327.0000 KRW |
294.0000 KRW |
| 2023-11-06 |
311.4573 KRW |
444,357,189.9886 GMT |
273.0000 KRW |
272.0000 KRW |
338.0000 KRW |
310.0000 KRW |
| 2023-11-05 |
268.9454 KRW |
42,918,220.3308 GMT |
269.0000 KRW |
261.0000 KRW |
275.0000 KRW |
275.0000 KRW |
| 2023-11-04 |
266.6416 KRW |
53,892,965.1659 GMT |
260.0000 KRW |
255.0000 KRW |
279.0000 KRW |
267.0000 KRW |
| 2023-11-03 |
249.5949 KRW |
49,781,213.2902 GMT |
260.0000 KRW |
242.0000 KRW |
262.0000 KRW |
260.0000 KRW |
| 2023-11-02 |
269.3354 KRW |
94,846,727.4152 GMT |
261.0000 KRW |
252.0000 KRW |
283.0000 KRW |
261.0000 KRW |
| 2023-11-01 |
251.8726 KRW |
38,608,083.3664 GMT |
251.0000 KRW |
242.0000 KRW |
264.0000 KRW |
261.0000 KRW |
| 2023-10-31 |
253.7703 KRW |
41,564,318.0809 GMT |
262.0000 KRW |
237.0000 KRW |
267.0000 KRW |
249.0000 KRW |
| 2023-10-30 |
267.5003 KRW |
82,269,601.1748 GMT |
258.0000 KRW |
254.0000 KRW |
280.0000 KRW |
262.0000 KRW |
| 2023-10-29 |
253.2413 KRW |
71,040,545.4577 GMT |
236.0000 KRW |
231.0000 KRW |
268.0000 KRW |
260.0000 KRW |
| 2023-10-28 |
232.4379 KRW |
41,621,943.2668 GMT |
221.0000 KRW |
220.0000 KRW |
238.0000 KRW |
237.0000 KRW |
| 2023-10-27 |
221.3609 KRW |
21,543,439.0044 GMT |
227.0000 KRW |
217.0000 KRW |
228.0000 KRW |
220.0000 KRW |
| 2023-10-26 |
227.3310 KRW |
40,766,198.0744 GMT |
229.0000 KRW |
220.0000 KRW |
235.0000 KRW |
228.0000 KRW |
| 2023-10-25 |
221.3104 KRW |
35,827,290.3343 GMT |
220.0000 KRW |
215.0000 KRW |
227.0000 KRW |
225.0000 KRW |
| 2023-10-24 |
217.1300 KRW |
44,274,231.0325 GMT |
217.0000 KRW |
210.0000 KRW |
225.0000 KRW |
218.0000 KRW |
| 2023-10-23 |
208.3190 KRW |
24,270,486.3866 GMT |
206.0000 KRW |
204.0000 KRW |
216.0000 KRW |
215.0000 KRW |
| 2023-10-22 |
205.3969 KRW |
14,723,122.2431 GMT |
207.0000 KRW |
201.0000 KRW |
210.0000 KRW |
202.0000 KRW |
| 2023-10-21 |
204.7605 KRW |
20,972,617.0278 GMT |
201.0000 KRW |
199.0000 KRW |
211.0000 KRW |
207.0000 KRW |
| 2023-10-20 |
195.9590 KRW |
16,877,721.1702 GMT |
192.0000 KRW |
191.0000 KRW |
202.0000 KRW |
201.0000 KRW |