Identifier on UpBit: KRW-MOC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-29 |
17.7431 KRW |
83,196,877.2533 MOC |
17.7000 KRW |
15.5000 KRW |
19.6000 KRW |
16.5000 KRW |
| 2019-11-28 |
17.6021 KRW |
144,452,970.6280 MOC |
16.0000 KRW |
15.0000 KRW |
19.4000 KRW |
17.7000 KRW |
| 2019-11-27 |
14.1372 KRW |
208,140,548.7405 MOC |
11.9000 KRW |
11.5000 KRW |
17.6000 KRW |
15.9000 KRW |
| 2019-11-26 |
11.5162 KRW |
20,113,241.2831 MOC |
11.7000 KRW |
10.9000 KRW |
12.0000 KRW |
11.7000 KRW |
| 2019-11-25 |
11.0634 KRW |
37,785,271.0831 MOC |
12.5000 KRW |
10.4000 KRW |
12.6000 KRW |
11.6000 KRW |
| 2019-11-24 |
12.6685 KRW |
2,162,028.8175 MOC |
13.5000 KRW |
12.2000 KRW |
13.5000 KRW |
12.7000 KRW |
| 2019-11-23 |
13.5298 KRW |
17,672,555.9526 MOC |
13.2000 KRW |
12.5000 KRW |
13.9000 KRW |
13.3000 KRW |
| 2019-11-22 |
13.5933 KRW |
7,906,826.5488 MOC |
14.4000 KRW |
12.7000 KRW |
15.0000 KRW |
13.3000 KRW |
| 2019-11-21 |
14.6149 KRW |
12,201,049.6481 MOC |
15.5000 KRW |
13.9000 KRW |
15.7000 KRW |
14.3000 KRW |
| 2019-11-20 |
15.3620 KRW |
2,909,410.2948 MOC |
15.3000 KRW |
15.1000 KRW |
15.7000 KRW |
15.7000 KRW |
| 2019-11-19 |
15.9326 KRW |
28,450,193.3645 MOC |
15.7000 KRW |
14.8000 KRW |
16.8000 KRW |
15.5000 KRW |
| 2019-11-18 |
15.9930 KRW |
4,414,489.9311 MOC |
16.1000 KRW |
15.6000 KRW |
16.3000 KRW |
15.8000 KRW |
| 2019-11-17 |
16.0189 KRW |
5,063,946.6412 MOC |
15.9000 KRW |
15.6000 KRW |
16.3000 KRW |
16.2000 KRW |
| 2019-11-16 |
15.7551 KRW |
12,383,477.5199 MOC |
15.4000 KRW |
15.3000 KRW |
16.1000 KRW |
15.9000 KRW |
| 2019-11-15 |
15.4908 KRW |
7,096,326.7466 MOC |
15.7000 KRW |
15.1000 KRW |
16.0000 KRW |
15.6000 KRW |
| 2019-11-14 |
15.2737 KRW |
8,787,179.5631 MOC |
15.7000 KRW |
14.9000 KRW |
15.7000 KRW |
15.7000 KRW |
| 2019-11-13 |
15.5140 KRW |
2,571,523.8163 MOC |
15.6000 KRW |
15.4000 KRW |
15.8000 KRW |
15.7000 KRW |
| 2019-11-12 |
15.5523 KRW |
8,131,929.5370 MOC |
15.8000 KRW |
15.3000 KRW |
16.0000 KRW |
15.7000 KRW |
| 2019-11-11 |
15.5482 KRW |
8,170,976.7938 MOC |
16.3000 KRW |
15.1000 KRW |
16.4000 KRW |
15.9000 KRW |
| 2019-11-10 |
16.2542 KRW |
3,170,024.6395 MOC |
16.4000 KRW |
15.8000 KRW |
16.6000 KRW |
16.3000 KRW |
| 2019-11-09 |
16.2136 KRW |
2,257,710.2026 MOC |
16.0000 KRW |
15.9000 KRW |
16.4000 KRW |
16.2000 KRW |
| 2019-11-08 |
15.9869 KRW |
8,378,141.1519 MOC |
16.2000 KRW |
15.6000 KRW |
16.4000 KRW |
15.9000 KRW |
| 2019-11-07 |
16.2773 KRW |
10,961,561.9720 MOC |
17.1000 KRW |
15.8000 KRW |
17.1000 KRW |
16.2000 KRW |
| 2019-11-06 |
16.9843 KRW |
6,701,485.3588 MOC |
17.3000 KRW |
16.7000 KRW |
17.5000 KRW |
16.9000 KRW |
| 2019-11-05 |
17.2812 KRW |
23,021,997.5953 MOC |
17.9000 KRW |
16.7000 KRW |
18.1000 KRW |
17.3000 KRW |
| 2019-11-04 |
17.7219 KRW |
30,975,942.6323 MOC |
17.1000 KRW |
17.0000 KRW |
18.3000 KRW |
17.9000 KRW |
| 2019-11-03 |
17.0551 KRW |
5,294,542.8947 MOC |
17.2000 KRW |
16.8000 KRW |
17.3000 KRW |
17.2000 KRW |
| 2019-11-02 |
17.1324 KRW |
4,168,659.0743 MOC |
17.3000 KRW |
17.0000 KRW |
17.3000 KRW |
17.1000 KRW |
| 2019-11-01 |
17.0796 KRW |
16,866,630.1681 MOC |
16.9000 KRW |
16.6000 KRW |
17.5000 KRW |
17.1000 KRW |
| 2019-10-31 |
16.6376 KRW |
11,695,729.0684 MOC |
16.6000 KRW |
15.9000 KRW |
17.2000 KRW |
16.8000 KRW |
| 2019-10-30 |
16.8760 KRW |
29,357,125.2201 MOC |
17.6000 KRW |
16.1000 KRW |
17.7000 KRW |
16.8000 KRW |
| 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 |