Identifier on UpBit: KRW-MOC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-29 |
17.8313 KRW |
69,408,182.0946 MOC |
17.3000 KRW |
17.2000 KRW |
18.5000 KRW |
17.7000 KRW |
| 2019-10-28 |
18.3586 KRW |
233,173,200.4725 MOC |
16.4000 KRW |
16.1000 KRW |
21.8000 KRW |
17.3000 KRW |
| 2019-10-27 |
16.0853 KRW |
20,689,613.1556 MOC |
16.0000 KRW |
15.6000 KRW |
16.6000 KRW |
16.4000 KRW |
| 2019-10-26 |
16.3959 KRW |
33,323,477.4594 MOC |
17.0000 KRW |
15.5000 KRW |
17.2000 KRW |
15.7000 KRW |
| 2019-10-25 |
16.7607 KRW |
73,223,951.5805 MOC |
16.7000 KRW |
16.1000 KRW |
17.8000 KRW |
16.9000 KRW |
| 2019-10-24 |
17.3678 KRW |
85,517,370.4324 MOC |
15.2000 KRW |
15.2000 KRW |
18.6000 KRW |
16.8000 KRW |
| 2019-10-23 |
15.2177 KRW |
50,544,104.1277 MOC |
15.1000 KRW |
14.0000 KRW |
16.2000 KRW |
15.5000 KRW |
| 2019-10-22 |
15.1518 KRW |
4,225,119.1076 MOC |
15.3000 KRW |
15.0000 KRW |
15.5000 KRW |
15.2000 KRW |
| 2019-10-21 |
15.4968 KRW |
16,588,119.2557 MOC |
15.7000 KRW |
15.1000 KRW |
16.0000 KRW |
15.4000 KRW |
| 2019-10-20 |
15.8195 KRW |
19,151,095.7352 MOC |
15.5000 KRW |
15.3000 KRW |
16.3000 KRW |
15.8000 KRW |
| 2019-10-19 |
15.6353 KRW |
13,396,099.3369 MOC |
15.4000 KRW |
15.2000 KRW |
16.1000 KRW |
15.5000 KRW |
| 2019-10-18 |
15.5145 KRW |
10,693,470.0239 MOC |
15.8000 KRW |
15.1000 KRW |
16.1000 KRW |
15.3000 KRW |
| 2019-10-17 |
15.3262 KRW |
11,983,261.8302 MOC |
15.4000 KRW |
14.8000 KRW |
16.1000 KRW |
15.7000 KRW |
| 2019-10-16 |
15.9699 KRW |
16,189,734.3696 MOC |
15.8000 KRW |
14.6000 KRW |
16.8000 KRW |
15.2000 KRW |
| 2019-10-15 |
16.1928 KRW |
9,419,014.6123 MOC |
16.6000 KRW |
15.2000 KRW |
17.4000 KRW |
15.9000 KRW |
| 2019-10-14 |
16.6828 KRW |
7,341,804.1206 MOC |
17.1000 KRW |
16.3000 KRW |
17.5000 KRW |
16.8000 KRW |
| 2019-10-13 |
16.5814 KRW |
7,202,873.2856 MOC |
16.7000 KRW |
16.2000 KRW |
17.1000 KRW |
16.8000 KRW |
| 2019-10-12 |
16.4931 KRW |
5,889,756.0791 MOC |
16.3000 KRW |
16.0000 KRW |
17.1000 KRW |
16.4000 KRW |
| 2019-10-11 |
16.5740 KRW |
12,870,889.7713 MOC |
17.2000 KRW |
15.8000 KRW |
17.9000 KRW |
16.3000 KRW |
| 2019-10-10 |
17.8894 KRW |
10,334,076.5312 MOC |
18.5000 KRW |
17.0000 KRW |
19.3000 KRW |
17.3000 KRW |
| 2019-10-09 |
18.8870 KRW |
5,506,258.9049 MOC |
19.4000 KRW |
18.0000 KRW |
19.8000 KRW |
18.5000 KRW |
| 2019-10-08 |
18.6980 KRW |
6,138,233.9923 MOC |
18.4000 KRW |
18.0000 KRW |
19.4000 KRW |
19.4000 KRW |
| 2019-10-07 |
17.7054 KRW |
6,743,280.0817 MOC |
18.0000 KRW |
17.0000 KRW |
18.4000 KRW |
18.4000 KRW |
| 2019-10-06 |
18.3965 KRW |
14,647,049.2769 MOC |
20.1000 KRW |
17.4000 KRW |
20.5000 KRW |
18.1000 KRW |
| 2019-10-05 |
19.1557 KRW |
15,929,196.0567 MOC |
17.2000 KRW |
17.1000 KRW |
20.8000 KRW |
20.4000 KRW |
| 2019-10-04 |
17.0681 KRW |
3,632,266.8563 MOC |
16.8000 KRW |
16.4000 KRW |
17.6000 KRW |
17.3000 KRW |
| 2019-10-03 |
16.5321 KRW |
2,438,343.0698 MOC |
16.2000 KRW |
16.0000 KRW |
17.0000 KRW |
17.0000 KRW |
| 2019-10-02 |
16.2280 KRW |
1,284,574.2616 MOC |
16.2000 KRW |
16.0000 KRW |
16.6000 KRW |
16.4000 KRW |
| 2019-10-01 |
16.5118 KRW |
4,820,038.6203 MOC |
16.1000 KRW |
15.7000 KRW |
17.1000 KRW |
16.1000 KRW |
| 2019-09-30 |
15.3832 KRW |
2,170,156.1477 MOC |
15.6000 KRW |
14.8000 KRW |
16.3000 KRW |
16.1000 KRW |
| 2019-09-29 |
15.8630 KRW |
1,230,658.9219 MOC |
16.2000 KRW |
15.3000 KRW |
16.5000 KRW |
15.6000 KRW |
| 2019-09-28 |
15.8296 KRW |
2,435,528.6269 MOC |
15.5000 KRW |
15.0000 KRW |
16.3000 KRW |
16.2000 KRW |
| 2019-09-27 |
15.1308 KRW |
2,345,617.5574 MOC |
15.6000 KRW |
14.7000 KRW |
15.9000 KRW |
15.4000 KRW |
| 2019-09-26 |
15.8083 KRW |
7,271,111.1340 MOC |
17.0000 KRW |
14.2000 KRW |
17.5000 KRW |
15.9000 KRW |
| 2019-09-25 |
16.4655 KRW |
7,130,624.8631 MOC |
16.9000 KRW |
15.5000 KRW |
17.9000 KRW |
17.0000 KRW |
| 2019-09-24 |
19.1433 KRW |
4,995,591.5123 MOC |
20.3000 KRW |
17.2000 KRW |
20.6000 KRW |
17.6000 KRW |
| 2019-09-23 |
20.7159 KRW |
2,163,170.4537 MOC |
21.3000 KRW |
20.3000 KRW |
21.3000 KRW |
20.6000 KRW |
| 2019-09-22 |
20.8586 KRW |
3,877,221.2580 MOC |
21.5000 KRW |
20.3000 KRW |
21.6000 KRW |
21.3000 KRW |
| 2019-09-21 |
21.7024 KRW |
9,007,073.5615 MOC |
21.6000 KRW |
20.9000 KRW |
22.7000 KRW |
21.5000 KRW |
| 2019-09-20 |
21.9227 KRW |
6,229,222.2489 MOC |
22.5000 KRW |
21.0000 KRW |
22.6000 KRW |
21.6000 KRW |
| 2019-09-19 |
22.2206 KRW |
8,475,255.8649 MOC |
23.3000 KRW |
21.7000 KRW |
23.3000 KRW |
22.4000 KRW |
| 2019-09-18 |
22.9311 KRW |
10,774,587.4502 MOC |
22.7000 KRW |
22.4000 KRW |
23.4000 KRW |
23.2000 KRW |
| 2019-09-17 |
22.8800 KRW |
18,175,363.8605 MOC |
24.5000 KRW |
22.1000 KRW |
24.5000 KRW |
22.6000 KRW |
| 2019-09-16 |
25.0884 KRW |
9,554,801.2718 MOC |
25.6000 KRW |
24.1000 KRW |
26.0000 KRW |
24.4000 KRW |
| 2019-09-15 |
25.6104 KRW |
13,380,483.3884 MOC |
24.8000 KRW |
24.5000 KRW |
26.5000 KRW |
25.4000 KRW |
| 2019-09-14 |
24.8852 KRW |
13,379,585.3711 MOC |
24.9000 KRW |
24.3000 KRW |
25.5000 KRW |
24.7000 KRW |
| 2019-09-13 |
24.7237 KRW |
6,541,158.7847 MOC |
25.2000 KRW |
24.1000 KRW |
25.4000 KRW |
25.0000 KRW |
| 2019-09-12 |
24.6295 KRW |
8,646,094.7437 MOC |
24.2000 KRW |
23.8000 KRW |
25.2000 KRW |
24.6000 KRW |
| 2019-09-11 |
24.2122 KRW |
7,078,163.3364 MOC |
24.4000 KRW |
23.4000 KRW |
25.0000 KRW |
23.6000 KRW |
| 2019-09-10 |
25.2131 KRW |
22,027,782.7021 MOC |
26.4000 KRW |
24.0000 KRW |
27.0000 KRW |
24.4000 KRW |