Identifier on UpBit: KRW-MOC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-07-21 |
39.7445 KRW |
4,041,645.5854 MOC |
41.9000 KRW |
38.1000 KRW |
42.1000 KRW |
39.7000 KRW |
| 2019-07-20 |
40.4806 KRW |
5,120,782.9906 MOC |
40.5000 KRW |
38.8000 KRW |
44.8000 KRW |
41.5000 KRW |
| 2019-07-19 |
39.3579 KRW |
3,890,127.5710 MOC |
39.2000 KRW |
37.3000 KRW |
41.1000 KRW |
40.1000 KRW |
| 2019-07-18 |
37.4197 KRW |
5,811,502.1462 MOC |
36.7000 KRW |
34.6000 KRW |
39.7000 KRW |
39.7000 KRW |
| 2019-07-17 |
35.7546 KRW |
5,475,398.4635 MOC |
35.8000 KRW |
32.6000 KRW |
39.9000 KRW |
36.8000 KRW |
| 2019-07-16 |
41.4837 KRW |
8,196,496.8136 MOC |
45.8000 KRW |
35.0000 KRW |
46.5000 KRW |
35.8000 KRW |
| 2019-07-15 |
42.6177 KRW |
7,129,451.1905 MOC |
46.0000 KRW |
40.5000 KRW |
46.5000 KRW |
44.8000 KRW |
| 2019-07-14 |
51.0959 KRW |
16,646,583.8800 MOC |
54.8000 KRW |
46.5000 KRW |
56.0000 KRW |
46.8000 KRW |
| 2019-07-13 |
54.4711 KRW |
2,499,628.8182 MOC |
55.5000 KRW |
53.1000 KRW |
56.0000 KRW |
54.8000 KRW |
| 2019-07-12 |
54.8543 KRW |
11,148,675.9681 MOC |
54.6000 KRW |
52.0000 KRW |
58.1000 KRW |
55.4000 KRW |
| 2019-07-11 |
57.0896 KRW |
13,974,332.7039 MOC |
58.2000 KRW |
53.0000 KRW |
63.5000 KRW |
53.5000 KRW |
| 2019-07-10 |
60.3731 KRW |
15,264,207.9581 MOC |
63.9000 KRW |
56.3000 KRW |
65.3000 KRW |
58.3000 KRW |
| 2019-07-09 |
68.6411 KRW |
61,786,534.7496 MOC |
69.1000 KRW |
62.1000 KRW |
73.3000 KRW |
64.0000 KRW |
| 2019-07-08 |
71.4966 KRW |
58,422,549.1312 MOC |
67.0000 KRW |
64.5000 KRW |
76.8000 KRW |
69.5000 KRW |
| 2019-07-07 |
66.3600 KRW |
9,518,909.2761 MOC |
63.1000 KRW |
62.9000 KRW |
68.0000 KRW |
67.0000 KRW |
| 2019-07-06 |
63.7781 KRW |
10,912,361.2399 MOC |
60.8000 KRW |
60.8000 KRW |
65.5000 KRW |
63.1000 KRW |
| 2019-07-05 |
61.5147 KRW |
4,869,121.6377 MOC |
59.0000 KRW |
58.6000 KRW |
62.9000 KRW |
61.1000 KRW |
| 2019-07-04 |
60.1016 KRW |
1,170,585.2000 MOC |
61.3000 KRW |
58.9000 KRW |
61.5000 KRW |
59.0000 KRW |
| 2019-07-03 |
61.5289 KRW |
2,272,634.5458 MOC |
61.1000 KRW |
60.0000 KRW |
63.1000 KRW |
61.6000 KRW |
| 2019-07-02 |
60.1809 KRW |
1,179,831.1682 MOC |
61.8000 KRW |
58.8000 KRW |
62.0000 KRW |
61.0000 KRW |