Identifier on UpBit: KRW-MOC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-28 |
17.6235 KRW |
4,222,798.5492 MOC |
18.4000 KRW |
17.1000 KRW |
18.4000 KRW |
17.8000 KRW |
| 2020-03-27 |
18.7673 KRW |
10,557,873.0021 MOC |
18.8000 KRW |
18.2000 KRW |
19.6000 KRW |
18.2000 KRW |
| 2020-03-26 |
18.1459 KRW |
5,084,595.6937 MOC |
18.7000 KRW |
17.8000 KRW |
18.8000 KRW |
18.8000 KRW |
| 2020-03-25 |
18.5100 KRW |
9,516,304.3572 MOC |
19.3000 KRW |
18.0000 KRW |
19.3000 KRW |
18.6000 KRW |
| 2020-03-24 |
18.8948 KRW |
16,101,479.9530 MOC |
19.5000 KRW |
18.0000 KRW |
19.6000 KRW |
19.2000 KRW |
| 2020-03-23 |
18.6052 KRW |
13,424,103.4785 MOC |
18.8000 KRW |
17.6000 KRW |
19.7000 KRW |
19.3000 KRW |
| 2020-03-22 |
19.9923 KRW |
18,138,334.8940 MOC |
20.5000 KRW |
18.5000 KRW |
20.8000 KRW |
18.7000 KRW |
| 2020-03-21 |
20.1024 KRW |
21,387,908.4080 MOC |
20.7000 KRW |
19.1000 KRW |
21.0000 KRW |
20.6000 KRW |
| 2020-03-20 |
20.7319 KRW |
60,168,460.2145 MOC |
21.0000 KRW |
19.4000 KRW |
21.8000 KRW |
20.1000 KRW |
| 2020-03-19 |
19.7838 KRW |
85,018,536.4554 MOC |
19.2000 KRW |
18.3000 KRW |
21.4000 KRW |
21.1000 KRW |
| 2020-03-18 |
19.7260 KRW |
129,112,601.4953 MOC |
19.2000 KRW |
18.1000 KRW |
21.0000 KRW |
19.1000 KRW |
| 2020-03-17 |
18.5348 KRW |
30,654,955.0993 MOC |
17.7000 KRW |
17.3000 KRW |
19.7000 KRW |
19.2000 KRW |
| 2020-03-16 |
19.1222 KRW |
52,414,751.5213 MOC |
20.2000 KRW |
16.3000 KRW |
22.6000 KRW |
17.8000 KRW |
| 2020-03-15 |
20.5839 KRW |
87,654,756.4105 MOC |
18.7000 KRW |
18.2000 KRW |
22.8000 KRW |
20.3000 KRW |
| 2020-03-14 |
19.7705 KRW |
83,422,434.7944 MOC |
16.4000 KRW |
15.5000 KRW |
24.2000 KRW |
18.8000 KRW |
| 2020-03-13 |
14.2842 KRW |
24,663,551.4448 MOC |
13.0000 KRW |
11.9000 KRW |
18.0000 KRW |
16.4000 KRW |
| 2020-03-12 |
19.6050 KRW |
55,365,492.1123 MOC |
23.9000 KRW |
14.4000 KRW |
24.7000 KRW |
14.4000 KRW |
| 2020-03-11 |
25.4783 KRW |
42,198,872.9285 MOC |
27.0000 KRW |
21.8000 KRW |
28.1000 KRW |
22.9000 KRW |
| 2020-03-10 |
26.2342 KRW |
31,348,931.7502 MOC |
25.4000 KRW |
24.5000 KRW |
27.8000 KRW |
26.9000 KRW |
| 2020-03-09 |
25.4856 KRW |
60,480,790.7458 MOC |
24.9000 KRW |
23.1000 KRW |
27.8000 KRW |
25.2000 KRW |
| 2020-03-08 |
26.9375 KRW |
42,433,288.1388 MOC |
28.2000 KRW |
23.3000 KRW |
29.7000 KRW |
24.2000 KRW |
| 2020-03-06 |
34.0151 KRW |
64,349,087.7125 MOC |
38.2000 KRW |
31.7000 KRW |
38.2000 KRW |
32.5000 KRW |
| 2020-03-05 |
40.0944 KRW |
156,037,683.1944 MOC |
38.8000 KRW |
36.8000 KRW |
43.3000 KRW |
38.0000 KRW |
| 2020-03-04 |
38.0048 KRW |
257,821,873.9466 MOC |
34.0000 KRW |
32.3000 KRW |
42.3000 KRW |
39.1000 KRW |
| 2020-03-03 |
33.2780 KRW |
54,360,853.3597 MOC |
32.4000 KRW |
31.4000 KRW |
34.4000 KRW |
34.0000 KRW |
| 2020-03-02 |
31.0295 KRW |
24,813,710.7557 MOC |
31.3000 KRW |
29.8000 KRW |
32.9000 KRW |
32.2000 KRW |
| 2020-03-01 |
31.1774 KRW |
37,532,171.3427 MOC |
33.6000 KRW |
29.5000 KRW |
33.9000 KRW |
31.0000 KRW |
| 2020-02-29 |
33.8108 KRW |
82,158,131.1843 MOC |
35.2000 KRW |
31.5000 KRW |
37.6000 KRW |
33.6000 KRW |
| 2020-02-28 |
31.5989 KRW |
241,875,648.3072 MOC |
27.3000 KRW |
26.0000 KRW |
36.4000 KRW |
34.8000 KRW |
| 2020-02-27 |
25.8580 KRW |
103,029,787.2545 MOC |
23.8000 KRW |
21.4000 KRW |
29.8000 KRW |
27.1000 KRW |
| 2020-02-26 |
25.6326 KRW |
42,445,644.7498 MOC |
28.2000 KRW |
23.4000 KRW |
30.4000 KRW |
23.9000 KRW |
| 2020-02-25 |
29.0293 KRW |
41,104,889.0736 MOC |
31.8000 KRW |
27.6000 KRW |
31.8000 KRW |
28.5000 KRW |
| 2020-02-24 |
32.6318 KRW |
29,315,872.1119 MOC |
34.2000 KRW |
31.0000 KRW |
34.5000 KRW |
31.5000 KRW |
| 2020-02-23 |
33.4475 KRW |
72,821,300.7800 MOC |
31.7000 KRW |
30.7000 KRW |
34.9000 KRW |
34.3000 KRW |
| 2020-02-22 |
31.8529 KRW |
56,625,396.8713 MOC |
36.0000 KRW |
30.0000 KRW |
36.2000 KRW |
31.7000 KRW |
| 2020-02-21 |
38.2223 KRW |
87,643,377.5195 MOC |
42.2000 KRW |
34.3000 KRW |
44.0000 KRW |
35.9000 KRW |
| 2020-02-20 |
44.4063 KRW |
117,279,298.7430 MOC |
47.3000 KRW |
40.4000 KRW |
50.0000 KRW |
41.8000 KRW |
| 2020-02-19 |
54.6781 KRW |
334,199,403.3833 MOC |
60.6000 KRW |
48.1000 KRW |
63.0000 KRW |
48.3000 KRW |
| 2020-02-18 |
69.2210 KRW |
669,273,997.9981 MOC |
80.2000 KRW |
58.3000 KRW |
97.0000 KRW |
61.3000 KRW |
| 2020-02-17 |
60.0099 KRW |
1,758,761,389.5867 MOC |
26.6000 KRW |
23.3000 KRW |
89.9000 KRW |
79.2000 KRW |
| 2020-02-16 |
28.0826 KRW |
62,944,139.8389 MOC |
29.9000 KRW |
22.8000 KRW |
31.1000 KRW |
26.2000 KRW |
| 2020-02-15 |
34.0826 KRW |
311,875,825.4657 MOC |
31.0000 KRW |
28.0000 KRW |
40.2000 KRW |
30.4000 KRW |
| 2020-02-14 |
30.8605 KRW |
138,724,465.4939 MOC |
29.8000 KRW |
28.6000 KRW |
33.7000 KRW |
31.0000 KRW |
| 2020-02-13 |
32.8207 KRW |
490,669,279.9416 MOC |
25.2000 KRW |
24.5000 KRW |
44.9000 KRW |
30.3000 KRW |
| 2020-02-12 |
24.4365 KRW |
65,231,247.3084 MOC |
22.6000 KRW |
22.3000 KRW |
26.4000 KRW |
25.5000 KRW |
| 2020-02-11 |
22.3373 KRW |
39,135,633.0323 MOC |
21.9000 KRW |
21.3000 KRW |
23.1000 KRW |
23.1000 KRW |
| 2020-02-10 |
21.8582 KRW |
14,942,405.1662 MOC |
22.7000 KRW |
21.2000 KRW |
23.1000 KRW |
22.0000 KRW |
| 2020-02-09 |
22.7636 KRW |
97,427,490.0773 MOC |
22.3000 KRW |
21.4000 KRW |
23.9000 KRW |
22.6000 KRW |
| 2020-02-08 |
22.3389 KRW |
52,254,333.6489 MOC |
21.9000 KRW |
20.7000 KRW |
23.3000 KRW |
22.2000 KRW |
| 2020-02-07 |
21.3796 KRW |
22,868,936.8637 MOC |
21.3000 KRW |
20.8000 KRW |
22.0000 KRW |
21.9000 KRW |