Identifier on UpBit: KRW-MATIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-17 |
769.0867 KRW |
9,007,149.8909 MATIC |
759.0000 KRW |
755.8000 KRW |
783.2000 KRW |
755.8000 KRW |
| 2024-07-16 |
754.9234 KRW |
13,557,586.6777 MATIC |
772.0000 KRW |
728.1000 KRW |
774.8000 KRW |
756.6000 KRW |
| 2024-07-15 |
755.7915 KRW |
10,214,093.4285 MATIC |
746.9000 KRW |
743.4000 KRW |
771.7000 KRW |
769.9000 KRW |
| 2024-07-14 |
739.7086 KRW |
6,020,342.2989 MATIC |
743.9000 KRW |
728.5000 KRW |
749.8000 KRW |
748.9000 KRW |
| 2024-07-13 |
727.7409 KRW |
4,397,248.3843 MATIC |
713.8000 KRW |
712.4000 KRW |
750.8000 KRW |
742.2000 KRW |
| 2024-07-12 |
705.8144 KRW |
3,585,557.4263 MATIC |
704.5000 KRW |
694.9000 KRW |
717.9000 KRW |
713.0000 KRW |
| 2024-07-11 |
722.9679 KRW |
4,778,151.6587 MATIC |
727.6000 KRW |
705.4000 KRW |
739.2000 KRW |
708.2000 KRW |
| 2024-07-10 |
716.4861 KRW |
4,841,258.8080 MATIC |
709.1000 KRW |
700.1000 KRW |
729.4000 KRW |
727.6000 KRW |
| 2024-07-09 |
709.0522 KRW |
5,073,463.5744 MATIC |
711.9000 KRW |
700.2000 KRW |
724.0000 KRW |
709.8000 KRW |
| 2024-07-08 |
698.5247 KRW |
6,456,932.7362 MATIC |
679.2000 KRW |
658.6000 KRW |
730.9000 KRW |
714.0000 KRW |
| 2024-07-07 |
701.2438 KRW |
3,676,560.3580 MATIC |
719.2000 KRW |
681.7000 KRW |
719.8000 KRW |
688.1000 KRW |
| 2024-07-06 |
686.8221 KRW |
5,160,855.1344 MATIC |
669.8000 KRW |
662.1000 KRW |
722.6000 KRW |
721.9000 KRW |
| 2024-07-05 |
651.1613 KRW |
23,302,242.3121 MATIC |
708.0000 KRW |
617.7000 KRW |
708.3000 KRW |
668.8000 KRW |
| 2024-07-04 |
727.3352 KRW |
8,976,498.3910 MATIC |
753.7000 KRW |
704.5000 KRW |
758.7000 KRW |
720.5000 KRW |
| 2024-07-03 |
774.1943 KRW |
7,173,672.3917 MATIC |
802.3000 KRW |
748.2000 KRW |
806.4000 KRW |
756.2000 KRW |
| 2024-07-02 |
794.5618 KRW |
3,702,978.2468 MATIC |
783.9000 KRW |
781.1000 KRW |
807.7000 KRW |
802.9000 KRW |
| 2024-07-01 |
790.7079 KRW |
4,110,304.3682 MATIC |
786.0000 KRW |
778.1000 KRW |
798.2000 KRW |
783.5000 KRW |
| 2024-06-30 |
773.4966 KRW |
2,342,326.3721 MATIC |
771.4000 KRW |
766.2000 KRW |
784.0000 KRW |
783.9000 KRW |
| 2024-06-29 |
781.1390 KRW |
1,627,508.1669 MATIC |
779.0000 KRW |
771.0000 KRW |
793.0000 KRW |
773.1000 KRW |
| 2024-06-28 |
793.4931 KRW |
3,157,781.7379 MATIC |
797.7000 KRW |
779.7000 KRW |
804.0000 KRW |
780.8000 KRW |
| 2024-06-27 |
782.7764 KRW |
4,790,722.8361 MATIC |
779.3000 KRW |
766.1000 KRW |
804.9000 KRW |
803.0000 KRW |
| 2024-06-26 |
788.0794 KRW |
4,316,766.9139 MATIC |
801.9000 KRW |
773.8000 KRW |
807.3000 KRW |
786.3000 KRW |
| 2024-06-25 |
804.0545 KRW |
4,855,779.4486 MATIC |
796.0000 KRW |
788.0000 KRW |
814.2000 KRW |
806.3000 KRW |
| 2024-06-24 |
779.9564 KRW |
5,859,503.0389 MATIC |
792.3000 KRW |
756.3000 KRW |
800.5000 KRW |
790.4000 KRW |
| 2024-06-23 |
808.4292 KRW |
2,115,988.4843 MATIC |
807.6000 KRW |
788.9000 KRW |
825.2000 KRW |
792.4000 KRW |
| 2024-06-22 |
803.3513 KRW |
2,205,819.3974 MATIC |
802.2000 KRW |
793.1000 KRW |
812.3000 KRW |
809.8000 KRW |
| 2024-06-21 |
811.7286 KRW |
3,198,148.5596 MATIC |
812.0000 KRW |
800.0000 KRW |
822.0000 KRW |
802.3000 KRW |
| 2024-06-20 |
823.4430 KRW |
4,480,274.0810 MATIC |
812.9000 KRW |
803.9000 KRW |
840.0000 KRW |
812.4000 KRW |
| 2024-06-19 |
805.6830 KRW |
4,187,946.3194 MATIC |
784.0000 KRW |
779.7000 KRW |
819.9000 KRW |
811.0000 KRW |
| 2024-06-18 |
777.3677 KRW |
12,892,545.4372 MATIC |
823.0000 KRW |
745.0000 KRW |
827.1000 KRW |
782.3000 KRW |
| 2024-06-17 |
843.4583 KRW |
8,536,028.2717 MATIC |
874.9000 KRW |
811.7000 KRW |
876.0000 KRW |
820.9000 KRW |
| 2024-06-16 |
873.3455 KRW |
3,746,877.5494 MATIC |
874.0000 KRW |
856.0000 KRW |
889.9000 KRW |
876.9000 KRW |
| 2024-06-15 |
855.4431 KRW |
2,934,522.8140 MATIC |
842.5000 KRW |
839.8000 KRW |
874.0000 KRW |
873.1000 KRW |
| 2024-06-14 |
844.1986 KRW |
7,642,951.5133 MATIC |
857.2000 KRW |
819.7000 KRW |
867.9000 KRW |
839.9000 KRW |
| 2024-06-13 |
875.3623 KRW |
6,377,223.8275 MATIC |
905.9000 KRW |
852.0000 KRW |
908.3000 KRW |
857.5000 KRW |
| 2024-06-12 |
889.0691 KRW |
7,810,009.9385 MATIC |
876.5000 KRW |
856.3000 KRW |
912.3000 KRW |
905.3000 KRW |
| 2024-06-11 |
891.6744 KRW |
8,554,239.5770 MATIC |
908.8000 KRW |
866.0000 KRW |
912.1000 KRW |
880.0000 KRW |
| 2024-06-10 |
906.1821 KRW |
6,975,465.2707 MATIC |
921.8000 KRW |
891.0000 KRW |
933.9000 KRW |
910.1000 KRW |
| 2024-06-09 |
917.8172 KRW |
4,895,302.9343 MATIC |
921.4000 KRW |
908.4000 KRW |
926.6000 KRW |
921.5000 KRW |
| 2024-06-08 |
927.9359 KRW |
10,511,309.3610 MATIC |
942.9000 KRW |
908.0000 KRW |
945.2000 KRW |
920.6000 KRW |
| 2024-06-07 |
974.4808 KRW |
16,863,429.0164 MATIC |
1,006.0000 KRW |
929.0000 KRW |
1,011.0000 KRW |
944.1000 KRW |
| 2024-06-06 |
1,007.3517 KRW |
7,552,429.4708 MATIC |
1,001.0000 KRW |
990.0000 KRW |
1,027.0000 KRW |
1,009.0000 KRW |
| 2024-06-05 |
990.8466 KRW |
4,772,348.1725 MATIC |
988.4000 KRW |
983.3000 KRW |
1,004.0000 KRW |
1,000.0000 KRW |
| 2024-06-04 |
981.7440 KRW |
3,932,513.1450 MATIC |
981.3000 KRW |
970.6000 KRW |
992.9000 KRW |
989.3000 KRW |
| 2024-06-03 |
979.4434 KRW |
5,668,866.2673 MATIC |
966.7000 KRW |
957.6000 KRW |
989.5000 KRW |
981.9000 KRW |
| 2024-06-02 |
977.2806 KRW |
3,121,098.2505 MATIC |
977.5000 KRW |
964.6000 KRW |
987.7000 KRW |
968.5000 KRW |
| 2024-06-01 |
975.5101 KRW |
2,570,054.7162 MATIC |
972.5000 KRW |
968.1000 KRW |
983.5000 KRW |
980.0000 KRW |
| 2024-05-31 |
970.2437 KRW |
6,399,164.6550 MATIC |
969.4000 KRW |
957.8000 KRW |
986.0000 KRW |
973.6000 KRW |
| 2024-05-30 |
981.8730 KRW |
9,218,358.0416 MATIC |
993.3000 KRW |
962.9000 KRW |
1,003.0000 KRW |
971.0000 KRW |
| 2024-05-29 |
1,009.0645 KRW |
12,882,534.0910 MATIC |
1,013.0000 KRW |
994.1000 KRW |
1,032.0000 KRW |
994.9000 KRW |