Identifier on UpBit: KRW-MED
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-01 |
50.1103 KRW |
183,628,457.1428 MED |
50.4000 KRW |
49.2000 KRW |
51.2000 KRW |
50.3000 KRW |
| 2022-02-28 |
47.9768 KRW |
168,342,586.0955 MED |
47.4000 KRW |
45.9000 KRW |
50.2000 KRW |
50.0000 KRW |
| 2022-02-27 |
48.1353 KRW |
196,190,012.0879 MED |
48.9000 KRW |
46.7000 KRW |
50.1000 KRW |
47.0000 KRW |
| 2022-02-26 |
48.9549 KRW |
359,436,727.9933 MED |
47.0000 KRW |
46.9000 KRW |
51.7000 KRW |
48.3000 KRW |
| 2022-02-25 |
45.8843 KRW |
230,101,353.3837 MED |
44.6000 KRW |
43.7000 KRW |
48.4000 KRW |
47.0000 KRW |
| 2022-02-24 |
42.9718 KRW |
206,364,178.0838 MED |
45.4000 KRW |
40.6000 KRW |
46.5000 KRW |
44.6000 KRW |
| 2022-02-23 |
46.3207 KRW |
183,443,514.1165 MED |
46.3000 KRW |
45.0000 KRW |
48.0000 KRW |
45.4000 KRW |
| 2022-02-22 |
47.8686 KRW |
1,029,955,464.7489 MED |
44.4000 KRW |
41.9000 KRW |
53.7000 KRW |
45.5000 KRW |
| 2022-02-21 |
47.3979 KRW |
159,789,692.3633 MED |
47.8000 KRW |
45.0000 KRW |
48.9000 KRW |
45.1000 KRW |
| 2022-02-20 |
47.9057 KRW |
64,898,831.6367 MED |
49.3000 KRW |
46.9000 KRW |
49.5000 KRW |
47.8000 KRW |
| 2022-02-19 |
49.0774 KRW |
54,892,168.7381 MED |
50.3000 KRW |
47.9000 KRW |
50.5000 KRW |
49.3000 KRW |
| 2022-02-18 |
50.3784 KRW |
112,890,861.3207 MED |
50.1000 KRW |
49.1000 KRW |
51.9000 KRW |
50.3000 KRW |
| 2022-02-17 |
52.2834 KRW |
135,107,404.8215 MED |
54.0000 KRW |
50.2000 KRW |
54.5000 KRW |
50.5000 KRW |
| 2022-02-16 |
54.1235 KRW |
124,276,698.4924 MED |
54.9000 KRW |
53.1000 KRW |
55.0000 KRW |
54.3000 KRW |
| 2022-02-15 |
53.4203 KRW |
202,138,508.3654 MED |
52.7000 KRW |
52.2000 KRW |
55.1000 KRW |
54.9000 KRW |
| 2022-02-14 |
52.7392 KRW |
573,993,885.8021 MED |
51.7000 KRW |
49.4000 KRW |
55.8000 KRW |
52.8000 KRW |
| 2022-02-13 |
51.6897 KRW |
69,061,369.8986 MED |
51.5000 KRW |
51.0000 KRW |
52.4000 KRW |
51.9000 KRW |
| 2022-02-12 |
52.7363 KRW |
361,126,739.5883 MED |
51.2000 KRW |
50.2000 KRW |
55.2000 KRW |
51.5000 KRW |
| 2022-02-11 |
54.4014 KRW |
243,889,456.7335 MED |
54.9000 KRW |
50.7000 KRW |
57.0000 KRW |
50.7000 KRW |
| 2022-02-10 |
55.4240 KRW |
197,061,847.7125 MED |
56.5000 KRW |
53.3000 KRW |
58.0000 KRW |
54.2000 KRW |
| 2022-02-09 |
56.7356 KRW |
569,082,121.1750 MED |
55.3000 KRW |
54.6000 KRW |
59.3000 KRW |
56.8000 KRW |
| 2022-02-08 |
56.0998 KRW |
395,044,267.3251 MED |
57.0000 KRW |
51.8000 KRW |
59.8000 KRW |
55.3000 KRW |
| 2022-02-07 |
55.4226 KRW |
197,146,009.1205 MED |
55.1000 KRW |
54.1000 KRW |
57.3000 KRW |
57.3000 KRW |
| 2022-02-06 |
54.4206 KRW |
170,255,464.6737 MED |
54.8000 KRW |
52.4000 KRW |
55.9000 KRW |
54.3000 KRW |
| 2022-02-05 |
54.2013 KRW |
247,503,403.7287 MED |
53.5000 KRW |
52.8000 KRW |
55.2000 KRW |
55.1000 KRW |
| 2022-02-04 |
51.6054 KRW |
363,831,811.9549 MED |
50.1000 KRW |
49.3000 KRW |
53.5000 KRW |
53.1000 KRW |
| 2022-02-03 |
49.4184 KRW |
215,832,180.4357 MED |
48.7000 KRW |
46.9000 KRW |
50.9000 KRW |
49.6000 KRW |
| 2022-02-02 |
49.6394 KRW |
204,257,869.4405 MED |
49.7000 KRW |
48.1000 KRW |
50.9000 KRW |
48.4000 KRW |
| 2022-02-01 |
49.2867 KRW |
63,908,001.0468 MED |
49.6000 KRW |
48.4000 KRW |
50.0000 KRW |
49.8000 KRW |
| 2022-01-31 |
48.3026 KRW |
79,722,862.5554 MED |
49.8000 KRW |
47.1000 KRW |
50.0000 KRW |
49.6000 KRW |
| 2022-01-30 |
49.9136 KRW |
69,338,375.6764 MED |
50.3000 KRW |
49.0000 KRW |
50.7000 KRW |
49.9000 KRW |
| 2022-01-29 |
50.0531 KRW |
124,653,693.9097 MED |
49.6000 KRW |
48.8000 KRW |
50.9000 KRW |
50.3000 KRW |
| 2022-01-28 |
48.3812 KRW |
140,404,360.4481 MED |
48.4000 KRW |
46.9000 KRW |
50.0000 KRW |
49.6000 KRW |
| 2022-01-27 |
48.3051 KRW |
383,789,122.9583 MED |
47.0000 KRW |
45.6000 KRW |
50.6000 KRW |
48.3000 KRW |
| 2022-01-26 |
47.8781 KRW |
512,817,997.0541 MED |
45.2000 KRW |
44.3000 KRW |
52.5000 KRW |
46.8000 KRW |
| 2022-01-25 |
44.0019 KRW |
109,017,790.0057 MED |
45.6000 KRW |
42.6000 KRW |
45.7000 KRW |
44.6000 KRW |
| 2022-01-24 |
44.3201 KRW |
210,583,173.5936 MED |
46.1000 KRW |
41.0000 KRW |
47.7000 KRW |
45.0000 KRW |
| 2022-01-23 |
45.7293 KRW |
119,730,067.3766 MED |
45.2000 KRW |
43.8000 KRW |
47.0000 KRW |
46.0000 KRW |
| 2022-01-22 |
45.8946 KRW |
266,759,992.2875 MED |
49.6000 KRW |
41.6000 KRW |
51.4000 KRW |
45.1000 KRW |
| 2022-01-21 |
54.3360 KRW |
328,978,705.6870 MED |
55.1000 KRW |
47.5000 KRW |
59.1000 KRW |
49.2000 KRW |
| 2022-01-20 |
57.2097 KRW |
159,056,905.5046 MED |
56.0000 KRW |
55.5000 KRW |
59.4000 KRW |
55.5000 KRW |
| 2022-01-19 |
57.0660 KRW |
137,702,043.9386 MED |
58.3000 KRW |
54.5000 KRW |
60.3000 KRW |
56.8000 KRW |
| 2022-01-18 |
58.2487 KRW |
159,931,578.3293 MED |
60.5000 KRW |
56.6000 KRW |
60.7000 KRW |
58.5000 KRW |
| 2022-01-17 |
61.4439 KRW |
201,871,337.1865 MED |
62.7000 KRW |
59.8000 KRW |
63.7000 KRW |
60.7000 KRW |
| 2022-01-16 |
62.6424 KRW |
113,144,644.8291 MED |
63.1000 KRW |
62.2000 KRW |
63.4000 KRW |
62.6000 KRW |
| 2022-01-15 |
63.0732 KRW |
171,250,754.5395 MED |
64.0000 KRW |
61.9000 KRW |
64.8000 KRW |
63.1000 KRW |
| 2022-01-14 |
63.8384 KRW |
761,712,707.8644 MED |
66.1000 KRW |
61.7000 KRW |
66.4000 KRW |
64.1000 KRW |
| 2022-01-13 |
77.6705 KRW |
6,687,975,594.9026 MED |
60.6000 KRW |
60.1000 KRW |
85.3000 KRW |
70.1000 KRW |
| 2022-01-12 |
59.4760 KRW |
96,058,056.7228 MED |
58.7000 KRW |
57.5000 KRW |
61.3000 KRW |
60.9000 KRW |
| 2022-01-11 |
56.3522 KRW |
102,304,416.6317 MED |
57.3000 KRW |
54.7000 KRW |
58.8000 KRW |
58.7000 KRW |