Identifier on UpBit: KRW-MOVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
1,066.8851 KRW |
4,074,958.6451 MOVE |
1,054.0000 KRW |
1,049.0000 KRW |
1,082.0000 KRW |
1,075.0000 KRW |
| 2025-01-26 |
1,059.2676 KRW |
26,679,673.4883 MOVE |
1,076.0000 KRW |
1,032.0000 KRW |
1,090.0000 KRW |
1,052.0000 KRW |
| 2025-01-25 |
1,016.4862 KRW |
33,039,001.9242 MOVE |
967.9000 KRW |
948.1000 KRW |
1,085.0000 KRW |
1,048.0000 KRW |
| 2025-01-24 |
989.8335 KRW |
25,443,482.6497 MOVE |
1,009.0000 KRW |
942.5000 KRW |
1,048.0000 KRW |
974.3000 KRW |
| 2025-01-23 |
1,014.2367 KRW |
28,835,245.0909 MOVE |
1,020.0000 KRW |
987.5000 KRW |
1,045.0000 KRW |
1,012.0000 KRW |
| 2025-01-22 |
1,036.0889 KRW |
15,659,046.9046 MOVE |
1,049.0000 KRW |
1,019.0000 KRW |
1,067.0000 KRW |
1,029.0000 KRW |
| 2025-01-21 |
1,044.6794 KRW |
29,540,605.6666 MOVE |
1,095.0000 KRW |
1,016.0000 KRW |
1,097.0000 KRW |
1,048.0000 KRW |
| 2025-01-20 |
1,123.8417 KRW |
27,286,521.0881 MOVE |
1,120.0000 KRW |
1,070.0000 KRW |
1,179.0000 KRW |
1,091.0000 KRW |
| 2025-01-19 |
1,158.9066 KRW |
39,986,959.6726 MOVE |
1,188.0000 KRW |
1,095.0000 KRW |
1,230.0000 KRW |
1,100.0000 KRW |
| 2025-01-18 |
1,259.7477 KRW |
46,647,362.9373 MOVE |
1,278.0000 KRW |
1,156.0000 KRW |
1,338.0000 KRW |
1,163.0000 KRW |
| 2025-01-17 |
1,277.7151 KRW |
51,234,377.8682 MOVE |
1,208.0000 KRW |
1,186.0000 KRW |
1,344.0000 KRW |
1,291.0000 KRW |
| 2025-01-16 |
1,169.7619 KRW |
35,929,848.7681 MOVE |
1,222.0000 KRW |
1,132.0000 KRW |
1,223.0000 KRW |
1,194.0000 KRW |
| 2025-01-15 |
1,210.9741 KRW |
32,469,580.4088 MOVE |
1,253.0000 KRW |
1,170.0000 KRW |
1,261.0000 KRW |
1,207.0000 KRW |
| 2025-01-14 |
1,258.9214 KRW |
39,909,106.0155 MOVE |
1,218.0000 KRW |
1,215.0000 KRW |
1,312.0000 KRW |
1,253.0000 KRW |
| 2025-01-13 |
1,232.2860 KRW |
34,523,844.4443 MOVE |
1,316.0000 KRW |
1,165.0000 KRW |
1,333.0000 KRW |
1,220.0000 KRW |
| 2025-01-12 |
1,342.1920 KRW |
22,046,274.1658 MOVE |
1,376.0000 KRW |
1,304.0000 KRW |
1,377.0000 KRW |
1,309.0000 KRW |
| 2025-01-11 |
1,363.4710 KRW |
37,848,282.4189 MOVE |
1,319.0000 KRW |
1,278.0000 KRW |
1,459.0000 KRW |
1,399.0000 KRW |
| 2025-01-10 |
1,331.7195 KRW |
52,791,732.6511 MOVE |
1,321.0000 KRW |
1,261.0000 KRW |
1,384.0000 KRW |
1,318.0000 KRW |
| 2025-01-09 |
1,314.8529 KRW |
73,629,452.9812 MOVE |
1,350.0000 KRW |
1,237.0000 KRW |
1,425.0000 KRW |
1,359.0000 KRW |
| 2025-01-08 |
1,400.2915 KRW |
83,336,056.3855 MOVE |
1,480.0000 KRW |
1,295.0000 KRW |
1,492.0000 KRW |
1,342.0000 KRW |
| 2025-01-07 |
1,556.7434 KRW |
99,479,854.5936 MOVE |
1,543.0000 KRW |
1,468.0000 KRW |
1,618.0000 KRW |
1,478.0000 KRW |
| 2025-01-06 |
1,593.1772 KRW |
121,351,516.7461 MOVE |
1,632.0000 KRW |
1,505.0000 KRW |
1,709.0000 KRW |
1,543.0000 KRW |
| 2025-01-05 |
1,581.4608 KRW |
249,656,241.8704 MOVE |
1,447.0000 KRW |
1,425.0000 KRW |
1,694.0000 KRW |
1,639.0000 KRW |
| 2025-01-04 |
1,464.4999 KRW |
108,980,326.0553 MOVE |
1,421.0000 KRW |
1,397.0000 KRW |
1,535.0000 KRW |
1,451.0000 KRW |
| 2025-01-03 |
1,369.2383 KRW |
83,956,051.4780 MOVE |
1,351.0000 KRW |
1,310.0000 KRW |
1,467.0000 KRW |
1,413.0000 KRW |
| 2025-01-02 |
1,323.5926 KRW |
82,593,479.2410 MOVE |
1,293.0000 KRW |
1,248.0000 KRW |
1,379.0000 KRW |
1,335.0000 KRW |
| 2025-01-01 |
1,296.2900 KRW |
81,555,884.0270 MOVE |
1,285.0000 KRW |
1,242.0000 KRW |
1,362.0000 KRW |
1,293.0000 KRW |
| 2024-12-31 |
1,287.7878 KRW |
116,515,302.9210 MOVE |
1,372.0000 KRW |
1,232.0000 KRW |
1,375.0000 KRW |
1,276.0000 KRW |
| 2024-12-30 |
1,404.7329 KRW |
68,399,981.4016 MOVE |
1,434.0000 KRW |
1,357.0000 KRW |
1,459.0000 KRW |
1,415.0000 KRW |
| 2024-12-29 |
1,498.1546 KRW |
141,112,107.1147 MOVE |
1,502.0000 KRW |
1,415.0000 KRW |
1,588.0000 KRW |
1,442.0000 KRW |
| 2024-12-28 |
1,556.1370 KRW |
128,600,122.2697 MOVE |
1,709.0000 KRW |
1,450.0000 KRW |
1,725.0000 KRW |
1,515.0000 KRW |
| 2024-12-27 |
1,605.6392 KRW |
209,226,444.8426 MOVE |
1,629.0000 KRW |
1,512.0000 KRW |
1,740.0000 KRW |
1,684.0000 KRW |
| 2024-12-26 |
1,721.7768 KRW |
441,528,154.8196 MOVE |
1,656.0000 KRW |
1,568.0000 KRW |
1,879.0000 KRW |
1,620.0000 KRW |
| 2024-12-25 |
1,587.5946 KRW |
867,760,531.0981 MOVE |
1,369.0000 KRW |
1,326.0000 KRW |
1,814.0000 KRW |
1,624.0000 KRW |
| 2024-12-24 |
1,288.2035 KRW |
204,553,911.4159 MOVE |
1,314.0000 KRW |
1,229.0000 KRW |
1,354.0000 KRW |
1,303.0000 KRW |
| 2024-12-23 |
1,196.4705 KRW |
195,950,301.2451 MOVE |
1,266.0000 KRW |
1,085.0000 KRW |
1,335.0000 KRW |
1,231.0000 KRW |
| 2024-12-22 |
1,352.4957 KRW |
201,778,217.8214 MOVE |
1,486.0000 KRW |
1,222.0000 KRW |
1,499.0000 KRW |
1,231.0000 KRW |
| 2024-12-21 |
1,548.8063 KRW |
625,807,373.7073 MOVE |
1,609.0000 KRW |
1,383.0000 KRW |
1,783.0000 KRW |
1,474.0000 KRW |
| 2024-12-20 |
1,273.5997 KRW |
772,319,739.4372 MOVE |
1,131.0000 KRW |
1,028.0000 KRW |
1,674.0000 KRW |
1,607.0000 KRW |
| 2024-12-19 |
1,079.8147 KRW |
494,663,324.8058 MOVE |
921.6000 KRW |
920.7000 KRW |
1,165.0000 KRW |
1,133.0000 KRW |
| 2024-12-18 |
968.3736 KRW |
182,627,629.3799 MOVE |
928.9000 KRW |
899.5000 KRW |
1,023.0000 KRW |
928.5000 KRW |
| 2024-12-17 |
899.2421 KRW |
68,552,692.3436 MOVE |
898.7000 KRW |
870.5000 KRW |
944.6000 KRW |
901.2000 KRW |
| 2024-12-16 |
916.4075 KRW |
148,299,675.9704 MOVE |
903.9000 KRW |
860.0000 KRW |
972.5000 KRW |
908.9000 KRW |
| 2024-12-15 |
889.9163 KRW |
75,939,672.3709 MOVE |
919.9000 KRW |
861.6000 KRW |
919.9000 KRW |
898.7000 KRW |
| 2024-12-14 |
935.5848 KRW |
247,263,795.6660 MOVE |
885.0000 KRW |
869.5000 KRW |
989.0000 KRW |
893.3000 KRW |
| 2024-12-13 |
896.0350 KRW |
99,874,341.0874 MOVE |
927.5000 KRW |
850.0000 KRW |
928.4000 KRW |
885.4000 KRW |
| 2024-12-12 |
997.9246 KRW |
213,247,723.6246 MOVE |
1,066.0000 KRW |
908.3000 KRW |
1,121.0000 KRW |
931.1000 KRW |
| 2024-12-11 |
1,048.7894 KRW |
850,231,107.6416 MOVE |
1,064.0000 KRW |
912.0000 KRW |
1,250.0000 KRW |
1,052.0000 KRW |
| 2024-12-10 |
1,781.2951 KRW |
2,391,328,847.9106 MOVE |
464.5000 KRW |
464.5000 KRW |
4,250.0000 KRW |
944.3000 KRW |