Identifier on UpBit: KRW-MOC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-21 |
274.8586 KRW |
22,797,629.3581 MOC |
272.0000 KRW |
263.0000 KRW |
284.0000 KRW |
283.0000 KRW |
| 2021-12-20 |
274.3682 KRW |
27,188,881.0243 MOC |
286.0000 KRW |
262.0000 KRW |
292.0000 KRW |
273.0000 KRW |
| 2021-12-19 |
294.4212 KRW |
24,308,379.4840 MOC |
300.0000 KRW |
287.0000 KRW |
302.0000 KRW |
289.0000 KRW |
| 2021-12-18 |
296.4895 KRW |
66,675,036.1539 MOC |
281.0000 KRW |
280.0000 KRW |
307.0000 KRW |
300.0000 KRW |
| 2021-12-17 |
284.0523 KRW |
38,022,755.0032 MOC |
287.0000 KRW |
268.0000 KRW |
292.0000 KRW |
283.0000 KRW |
| 2021-12-16 |
293.1184 KRW |
69,017,303.6604 MOC |
288.0000 KRW |
281.0000 KRW |
306.0000 KRW |
284.0000 KRW |
| 2021-12-15 |
271.6060 KRW |
80,362,483.6843 MOC |
262.0000 KRW |
247.0000 KRW |
295.0000 KRW |
289.0000 KRW |
| 2021-12-14 |
256.1456 KRW |
54,444,043.4574 MOC |
270.0000 KRW |
241.0000 KRW |
272.0000 KRW |
263.0000 KRW |
| 2021-12-13 |
285.6836 KRW |
33,429,344.7723 MOC |
304.0000 KRW |
270.0000 KRW |
304.0000 KRW |
271.0000 KRW |
| 2021-12-12 |
300.7936 KRW |
28,067,631.5223 MOC |
300.0000 KRW |
294.0000 KRW |
308.0000 KRW |
303.0000 KRW |
| 2021-12-11 |
294.1125 KRW |
22,406,443.5991 MOC |
300.0000 KRW |
287.0000 KRW |
301.0000 KRW |
300.0000 KRW |
| 2021-12-10 |
302.7983 KRW |
113,469,036.2914 MOC |
294.0000 KRW |
281.0000 KRW |
317.0000 KRW |
302.0000 KRW |
| 2021-12-09 |
305.6247 KRW |
35,670,915.5325 MOC |
319.0000 KRW |
292.0000 KRW |
319.0000 KRW |
298.0000 KRW |
| 2021-12-08 |
304.9788 KRW |
67,520,737.2007 MOC |
319.0000 KRW |
288.0000 KRW |
322.0000 KRW |
318.0000 KRW |
| 2021-12-07 |
317.9581 KRW |
98,731,682.2653 MOC |
320.0000 KRW |
303.0000 KRW |
328.0000 KRW |
317.0000 KRW |
| 2021-12-06 |
293.4995 KRW |
328,141,923.8758 MOC |
283.0000 KRW |
268.0000 KRW |
321.0000 KRW |
314.0000 KRW |
| 2021-12-05 |
295.5206 KRW |
93,758,779.7569 MOC |
322.0000 KRW |
267.0000 KRW |
325.0000 KRW |
281.0000 KRW |
| 2021-12-04 |
305.1424 KRW |
221,412,253.2388 MOC |
362.0000 KRW |
226.0000 KRW |
386.0000 KRW |
321.0000 KRW |
| 2021-12-03 |
381.2936 KRW |
62,151,025.9152 MOC |
406.0000 KRW |
350.0000 KRW |
406.0000 KRW |
361.0000 KRW |
| 2021-12-02 |
406.5404 KRW |
59,864,948.0508 MOC |
423.0000 KRW |
395.0000 KRW |
424.0000 KRW |
403.0000 KRW |
| 2021-12-01 |
428.3203 KRW |
157,199,894.2620 MOC |
412.0000 KRW |
406.0000 KRW |
449.0000 KRW |
425.0000 KRW |
| 2021-11-30 |
424.8465 KRW |
82,779,579.2816 MOC |
451.0000 KRW |
408.0000 KRW |
457.0000 KRW |
417.0000 KRW |
| 2021-11-29 |
456.7652 KRW |
92,101,662.4575 MOC |
481.0000 KRW |
441.0000 KRW |
483.0000 KRW |
451.0000 KRW |
| 2021-11-28 |
439.2826 KRW |
165,947,211.7748 MOC |
477.0000 KRW |
405.0000 KRW |
497.0000 KRW |
455.0000 KRW |
| 2021-11-27 |
476.6915 KRW |
114,007,549.7382 MOC |
483.0000 KRW |
460.0000 KRW |
501.0000 KRW |
473.0000 KRW |
| 2021-11-26 |
517.1385 KRW |
319,055,132.8604 MOC |
558.0000 KRW |
458.0000 KRW |
586.0000 KRW |
473.0000 KRW |
| 2021-11-25 |
561.2996 KRW |
1,203,309,071.3110 MOC |
480.0000 KRW |
474.0000 KRW |
622.0000 KRW |
566.0000 KRW |
| 2021-11-24 |
459.6627 KRW |
447,628,512.2378 MOC |
444.0000 KRW |
422.0000 KRW |
493.0000 KRW |
485.0000 KRW |
| 2021-11-23 |
432.2954 KRW |
196,709,429.6699 MOC |
454.0000 KRW |
417.0000 KRW |
457.0000 KRW |
446.0000 KRW |
| 2021-11-22 |
421.3734 KRW |
192,331,994.2745 MOC |
448.0000 KRW |
402.0000 KRW |
453.0000 KRW |
448.0000 KRW |
| 2021-11-21 |
449.5637 KRW |
495,725,564.4258 MOC |
452.0000 KRW |
417.0000 KRW |
474.0000 KRW |
454.0000 KRW |
| 2021-11-20 |
473.9218 KRW |
1,381,968,504.9659 MOC |
412.0000 KRW |
408.0000 KRW |
526.0000 KRW |
458.0000 KRW |