Identifier on UpBit: KRW-MOC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-09 |
25.1564 KRW |
14,045,536.4547 MOC |
25.6000 KRW |
23.9000 KRW |
26.8000 KRW |
26.6000 KRW |
| 2019-09-08 |
25.1242 KRW |
3,704,511.7402 MOC |
25.7000 KRW |
24.6000 KRW |
25.8000 KRW |
25.6000 KRW |
| 2019-09-07 |
25.1793 KRW |
5,585,801.2095 MOC |
25.6000 KRW |
24.2000 KRW |
26.3000 KRW |
25.9000 KRW |
| 2019-09-06 |
25.6290 KRW |
7,629,632.7623 MOC |
26.5000 KRW |
25.0000 KRW |
26.8000 KRW |
25.6000 KRW |
| 2019-09-05 |
26.6600 KRW |
11,221,961.2886 MOC |
27.4000 KRW |
26.0000 KRW |
27.8000 KRW |
26.6000 KRW |
| 2019-09-04 |
26.3364 KRW |
28,481,639.0556 MOC |
24.9000 KRW |
24.6000 KRW |
27.9000 KRW |
27.5000 KRW |
| 2019-09-03 |
25.1102 KRW |
23,414,875.7876 MOC |
23.9000 KRW |
23.5000 KRW |
26.0000 KRW |
24.9000 KRW |
| 2019-09-02 |
24.0304 KRW |
9,437,532.8746 MOC |
23.8000 KRW |
23.2000 KRW |
24.9000 KRW |
23.9000 KRW |
| 2019-09-01 |
24.0715 KRW |
16,575,998.5441 MOC |
23.1000 KRW |
22.8000 KRW |
25.3000 KRW |
23.8000 KRW |
| 2019-08-31 |
24.4435 KRW |
16,425,120.9858 MOC |
24.0000 KRW |
22.5000 KRW |
26.0000 KRW |
22.9000 KRW |
| 2019-08-30 |
24.6871 KRW |
21,138,304.2211 MOC |
22.8000 KRW |
22.7000 KRW |
26.8000 KRW |
24.0000 KRW |
| 2019-08-29 |
22.7279 KRW |
15,997,212.2591 MOC |
22.1000 KRW |
21.0000 KRW |
23.7000 KRW |
22.8000 KRW |
| 2019-08-28 |
23.4492 KRW |
12,515,033.6205 MOC |
23.9000 KRW |
21.9000 KRW |
25.2000 KRW |
22.1000 KRW |
| 2019-08-27 |
23.3115 KRW |
9,722,249.3922 MOC |
24.1000 KRW |
22.4000 KRW |
25.0000 KRW |
23.7000 KRW |
| 2019-08-26 |
23.9449 KRW |
10,282,965.1271 MOC |
23.8000 KRW |
22.7000 KRW |
25.2000 KRW |
24.2000 KRW |
| 2019-08-25 |
25.3234 KRW |
17,472,904.2480 MOC |
24.8000 KRW |
23.3000 KRW |
26.9000 KRW |
23.8000 KRW |
| 2019-08-24 |
23.9449 KRW |
13,264,361.6928 MOC |
24.5000 KRW |
22.9000 KRW |
25.0000 KRW |
24.4000 KRW |
| 2019-08-23 |
23.1788 KRW |
30,003,177.7009 MOC |
21.9000 KRW |
21.7000 KRW |
24.7000 KRW |
24.3000 KRW |
| 2019-08-22 |
23.0406 KRW |
51,248,392.3700 MOC |
21.1000 KRW |
21.0000 KRW |
24.8000 KRW |
22.5000 KRW |
| 2019-08-21 |
21.4233 KRW |
6,288,815.5496 MOC |
22.7000 KRW |
20.6000 KRW |
22.7000 KRW |
21.1000 KRW |
| 2019-08-20 |
22.7174 KRW |
6,177,151.6680 MOC |
23.1000 KRW |
22.0000 KRW |
23.2000 KRW |
22.7000 KRW |
| 2019-08-19 |
23.1536 KRW |
6,578,521.0255 MOC |
23.1000 KRW |
22.9000 KRW |
23.7000 KRW |
23.1000 KRW |
| 2019-08-18 |
23.2064 KRW |
9,135,665.1756 MOC |
23.0000 KRW |
22.6000 KRW |
23.7000 KRW |
23.5000 KRW |
| 2019-08-17 |
23.2371 KRW |
7,952,031.5132 MOC |
23.7000 KRW |
22.6000 KRW |
24.2000 KRW |
23.0000 KRW |
| 2019-08-16 |
24.0328 KRW |
22,635,776.0316 MOC |
24.5000 KRW |
22.8000 KRW |
25.5000 KRW |
23.3000 KRW |
| 2019-08-15 |
23.0950 KRW |
69,398,513.3422 MOC |
25.3000 KRW |
21.5000 KRW |
25.5000 KRW |
24.2000 KRW |
| 2019-08-14 |
27.4664 KRW |
3,239,103.5184 MOC |
28.5000 KRW |
25.6000 KRW |
28.6000 KRW |
25.7000 KRW |
| 2019-08-13 |
28.9053 KRW |
4,862,063.4723 MOC |
30.3000 KRW |
27.9000 KRW |
30.6000 KRW |
28.5000 KRW |
| 2019-08-12 |
30.2067 KRW |
1,070,129.5628 MOC |
31.1000 KRW |
29.7000 KRW |
31.1000 KRW |
30.3000 KRW |
| 2019-08-11 |
30.4417 KRW |
912,741.6121 MOC |
30.2000 KRW |
29.4000 KRW |
31.1000 KRW |
31.1000 KRW |
| 2019-08-10 |
29.0916 KRW |
2,118,459.3223 MOC |
29.0000 KRW |
28.7000 KRW |
30.2000 KRW |
30.1000 KRW |
| 2019-08-09 |
29.9226 KRW |
11,362,150.9256 MOC |
31.6000 KRW |
28.6000 KRW |
32.1000 KRW |
29.3000 KRW |
| 2019-08-08 |
33.7235 KRW |
32,043,883.1524 MOC |
31.6000 KRW |
31.5000 KRW |
35.5000 KRW |
32.1000 KRW |
| 2019-08-07 |
31.3028 KRW |
6,731,810.3400 MOC |
32.0000 KRW |
30.3000 KRW |
32.8000 KRW |
31.5000 KRW |
| 2019-08-06 |
33.0951 KRW |
5,098,685.4710 MOC |
34.7000 KRW |
31.8000 KRW |
34.8000 KRW |
32.1000 KRW |
| 2019-08-05 |
34.8298 KRW |
7,293,194.8886 MOC |
36.9000 KRW |
33.7000 KRW |
37.2000 KRW |
34.7000 KRW |
| 2019-08-04 |
36.6121 KRW |
1,425,629.7476 MOC |
37.8000 KRW |
36.0000 KRW |
37.8000 KRW |
36.9000 KRW |
| 2019-08-03 |
38.0082 KRW |
1,352,350.4310 MOC |
38.7000 KRW |
37.2000 KRW |
38.9000 KRW |
37.7000 KRW |
| 2019-08-02 |
38.7112 KRW |
3,646,500.5407 MOC |
39.7000 KRW |
38.2000 KRW |
39.8000 KRW |
38.7000 KRW |
| 2019-08-01 |
39.2323 KRW |
7,417,537.4883 MOC |
40.2000 KRW |
37.3000 KRW |
40.9000 KRW |
39.7000 KRW |
| 2019-07-31 |
41.9187 KRW |
37,447,650.7931 MOC |
39.9000 KRW |
39.3000 KRW |
45.0000 KRW |
40.7000 KRW |
| 2019-07-30 |
39.9365 KRW |
5,068,585.2961 MOC |
40.7000 KRW |
38.1000 KRW |
41.4000 KRW |
39.8000 KRW |
| 2019-07-29 |
38.4846 KRW |
16,162,924.4221 MOC |
37.5000 KRW |
36.5000 KRW |
39.9000 KRW |
39.4000 KRW |
| 2019-07-28 |
39.2277 KRW |
10,863,230.8951 MOC |
38.7000 KRW |
37.1000 KRW |
40.4000 KRW |
37.7000 KRW |
| 2019-07-27 |
41.4247 KRW |
12,661,259.7381 MOC |
42.0000 KRW |
38.2000 KRW |
44.2000 KRW |
38.5000 KRW |
| 2019-07-26 |
41.0509 KRW |
4,870,798.0586 MOC |
42.0000 KRW |
40.5000 KRW |
42.2000 KRW |
41.8000 KRW |
| 2019-07-25 |
41.3440 KRW |
6,017,151.9433 MOC |
41.6000 KRW |
40.5000 KRW |
42.4000 KRW |
42.1000 KRW |
| 2019-07-24 |
40.6139 KRW |
11,074,883.3862 MOC |
39.5000 KRW |
38.6000 KRW |
42.5000 KRW |
41.2000 KRW |
| 2019-07-23 |
41.0380 KRW |
9,530,963.5407 MOC |
40.8000 KRW |
38.6000 KRW |
42.9000 KRW |
39.2000 KRW |
| 2019-07-22 |
39.8463 KRW |
11,750,747.3764 MOC |
39.4000 KRW |
38.5000 KRW |
41.2000 KRW |
40.7000 KRW |