Identifier on UpBit: KRW-MOC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-09 |
239.9656 KRW |
24,651,746.3958 MOC |
243.0000 KRW |
235.0000 KRW |
246.0000 KRW |
242.0000 KRW |
| 2022-02-08 |
253.0746 KRW |
105,489,808.4080 MOC |
254.0000 KRW |
231.0000 KRW |
270.0000 KRW |
245.0000 KRW |
| 2022-02-07 |
249.0478 KRW |
43,911,695.2598 MOC |
252.0000 KRW |
242.0000 KRW |
257.0000 KRW |
254.0000 KRW |
| 2022-02-06 |
247.3996 KRW |
40,898,800.5241 MOC |
250.0000 KRW |
237.0000 KRW |
255.0000 KRW |
248.0000 KRW |
| 2022-02-05 |
248.0940 KRW |
48,586,985.3777 MOC |
245.0000 KRW |
238.0000 KRW |
252.0000 KRW |
252.0000 KRW |
| 2022-02-04 |
233.5099 KRW |
71,414,117.1560 MOC |
236.0000 KRW |
225.0000 KRW |
243.0000 KRW |
242.0000 KRW |
| 2022-02-03 |
233.6253 KRW |
292,306,938.4845 MOC |
215.0000 KRW |
210.0000 KRW |
255.0000 KRW |
236.0000 KRW |
| 2022-02-02 |
224.4204 KRW |
199,934,150.0966 MOC |
207.0000 KRW |
204.0000 KRW |
245.0000 KRW |
217.0000 KRW |
| 2022-02-01 |
205.3882 KRW |
15,720,636.4803 MOC |
207.0000 KRW |
202.0000 KRW |
208.0000 KRW |
206.0000 KRW |
| 2022-01-31 |
198.3145 KRW |
23,598,098.7695 MOC |
206.0000 KRW |
192.0000 KRW |
207.0000 KRW |
206.0000 KRW |
| 2022-01-30 |
208.1139 KRW |
23,281,292.1432 MOC |
208.0000 KRW |
203.0000 KRW |
213.0000 KRW |
208.0000 KRW |
| 2022-01-29 |
208.0160 KRW |
40,745,111.8864 MOC |
206.0000 KRW |
201.0000 KRW |
214.0000 KRW |
208.0000 KRW |
| 2022-01-28 |
201.0832 KRW |
45,868,616.0591 MOC |
200.0000 KRW |
195.0000 KRW |
208.0000 KRW |
207.0000 KRW |
| 2022-01-27 |
199.2642 KRW |
143,182,296.5415 MOC |
186.0000 KRW |
183.0000 KRW |
213.0000 KRW |
198.0000 KRW |
| 2022-01-26 |
196.6045 KRW |
205,815,115.5151 MOC |
172.0000 KRW |
170.0000 KRW |
223.0000 KRW |
186.0000 KRW |
| 2022-01-25 |
166.9341 KRW |
17,627,645.7213 MOC |
173.0000 KRW |
161.0000 KRW |
173.0000 KRW |
170.0000 KRW |
| 2022-01-24 |
164.0622 KRW |
39,158,773.3150 MOC |
182.0000 KRW |
152.0000 KRW |
183.0000 KRW |
171.0000 KRW |
| 2022-01-23 |
179.1521 KRW |
24,792,909.7731 MOC |
178.0000 KRW |
172.0000 KRW |
187.0000 KRW |
181.0000 KRW |
| 2022-01-22 |
180.7606 KRW |
44,413,840.2115 MOC |
201.0000 KRW |
160.0000 KRW |
208.0000 KRW |
176.0000 KRW |
| 2022-01-21 |
213.1552 KRW |
31,157,897.9375 MOC |
225.0000 KRW |
194.0000 KRW |
235.0000 KRW |
200.0000 KRW |
| 2022-01-20 |
235.4351 KRW |
20,801,631.1891 MOC |
233.0000 KRW |
226.0000 KRW |
244.0000 KRW |
227.0000 KRW |
| 2022-01-19 |
237.7704 KRW |
31,760,151.2044 MOC |
249.0000 KRW |
228.0000 KRW |
250.0000 KRW |
235.0000 KRW |
| 2022-01-18 |
250.4287 KRW |
28,686,391.3446 MOC |
262.0000 KRW |
242.0000 KRW |
263.0000 KRW |
252.0000 KRW |
| 2022-01-17 |
268.2316 KRW |
39,575,147.2406 MOC |
274.0000 KRW |
257.0000 KRW |
282.0000 KRW |
262.0000 KRW |
| 2022-01-16 |
271.2612 KRW |
11,010,207.9284 MOC |
273.0000 KRW |
268.0000 KRW |
275.0000 KRW |
273.0000 KRW |
| 2022-01-15 |
271.3755 KRW |
10,190,943.7417 MOC |
272.0000 KRW |
267.0000 KRW |
275.0000 KRW |
273.0000 KRW |
| 2022-01-14 |
268.9236 KRW |
21,036,850.0767 MOC |
270.0000 KRW |
262.0000 KRW |
275.0000 KRW |
274.0000 KRW |
| 2022-01-13 |
278.2889 KRW |
28,242,382.8643 MOC |
283.0000 KRW |
270.0000 KRW |
284.0000 KRW |
272.0000 KRW |
| 2022-01-12 |
274.5758 KRW |
37,033,339.5008 MOC |
276.0000 KRW |
265.0000 KRW |
283.0000 KRW |
281.0000 KRW |
| 2022-01-11 |
264.2861 KRW |
32,971,517.2751 MOC |
273.0000 KRW |
256.0000 KRW |
277.0000 KRW |
277.0000 KRW |
| 2022-01-10 |
273.6999 KRW |
61,289,595.7896 MOC |
282.0000 KRW |
252.0000 KRW |
291.0000 KRW |
272.0000 KRW |
| 2022-01-09 |
280.2531 KRW |
51,901,679.2959 MOC |
273.0000 KRW |
270.0000 KRW |
292.0000 KRW |
281.0000 KRW |
| 2022-01-08 |
276.6424 KRW |
27,595,900.0882 MOC |
271.0000 KRW |
267.0000 KRW |
286.0000 KRW |
274.0000 KRW |
| 2022-01-07 |
274.4343 KRW |
35,592,919.8244 MOC |
290.0000 KRW |
266.0000 KRW |
290.0000 KRW |
269.0000 KRW |
| 2022-01-06 |
280.8144 KRW |
62,866,412.9729 MOC |
289.0000 KRW |
269.0000 KRW |
294.0000 KRW |
289.0000 KRW |
| 2022-01-05 |
309.9001 KRW |
63,081,389.3911 MOC |
320.0000 KRW |
276.0000 KRW |
325.0000 KRW |
294.0000 KRW |
| 2022-01-04 |
325.9174 KRW |
156,662,759.2101 MOC |
317.0000 KRW |
310.0000 KRW |
343.0000 KRW |
318.0000 KRW |
| 2022-01-03 |
328.0529 KRW |
169,875,373.1483 MOC |
314.0000 KRW |
309.0000 KRW |
352.0000 KRW |
316.0000 KRW |
| 2022-01-02 |
319.7479 KRW |
236,543,853.2463 MOC |
288.0000 KRW |
285.0000 KRW |
340.0000 KRW |
314.0000 KRW |
| 2022-01-01 |
286.3588 KRW |
8,401,714.2856 MOC |
286.0000 KRW |
284.0000 KRW |
289.0000 KRW |
288.0000 KRW |
| 2021-12-31 |
284.6030 KRW |
14,469,817.0514 MOC |
285.0000 KRW |
279.0000 KRW |
290.0000 KRW |
285.0000 KRW |
| 2021-12-30 |
283.3602 KRW |
26,724,662.1716 MOC |
277.0000 KRW |
272.0000 KRW |
293.0000 KRW |
288.0000 KRW |
| 2021-12-29 |
281.4293 KRW |
29,505,480.8413 MOC |
290.0000 KRW |
269.0000 KRW |
295.0000 KRW |
280.0000 KRW |
| 2021-12-28 |
305.9824 KRW |
34,495,543.5402 MOC |
317.0000 KRW |
285.0000 KRW |
318.0000 KRW |
291.0000 KRW |
| 2021-12-27 |
316.2518 KRW |
45,129,048.8623 MOC |
312.0000 KRW |
309.0000 KRW |
325.0000 KRW |
318.0000 KRW |
| 2021-12-26 |
309.1451 KRW |
29,278,584.6315 MOC |
315.0000 KRW |
302.0000 KRW |
318.0000 KRW |
312.0000 KRW |
| 2021-12-25 |
314.5486 KRW |
42,011,226.9815 MOC |
312.0000 KRW |
308.0000 KRW |
319.0000 KRW |
317.0000 KRW |
| 2021-12-24 |
322.2274 KRW |
226,855,860.9276 MOC |
301.0000 KRW |
299.0000 KRW |
341.0000 KRW |
312.0000 KRW |
| 2021-12-23 |
289.2541 KRW |
30,894,594.0003 MOC |
287.0000 KRW |
280.0000 KRW |
303.0000 KRW |
303.0000 KRW |
| 2021-12-22 |
289.1685 KRW |
44,184,760.4759 MOC |
281.0000 KRW |
281.0000 KRW |
298.0000 KRW |
289.0000 KRW |