Identifier on UpBit: KRW-MOVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-15 |
421.0271 KRW |
80,912,763.7387 MOVE |
434.9000 KRW |
391.8000 KRW |
449.2000 KRW |
410.8000 KRW |
| 2025-04-14 |
440.9244 KRW |
58,542,813.4270 MOVE |
445.4000 KRW |
417.5000 KRW |
458.3000 KRW |
425.0000 KRW |
| 2025-04-13 |
467.6871 KRW |
47,904,251.7511 MOVE |
498.0000 KRW |
434.8000 KRW |
499.5000 KRW |
437.7000 KRW |
| 2025-04-12 |
496.6493 KRW |
53,360,736.8872 MOVE |
488.3000 KRW |
477.5000 KRW |
524.5000 KRW |
498.5000 KRW |
| 2025-04-11 |
490.2931 KRW |
32,765,048.1544 MOVE |
477.7000 KRW |
474.3000 KRW |
502.5000 KRW |
489.8000 KRW |
| 2025-04-10 |
476.4867 KRW |
23,121,766.7249 MOVE |
494.5000 KRW |
456.1000 KRW |
497.3000 KRW |
470.0000 KRW |
| 2025-04-09 |
467.5477 KRW |
36,863,313.6604 MOVE |
462.5000 KRW |
436.0000 KRW |
507.9000 KRW |
497.0000 KRW |
| 2025-04-08 |
482.9916 KRW |
17,444,506.1462 MOVE |
490.6000 KRW |
463.5000 KRW |
503.4000 KRW |
463.6000 KRW |
| 2025-04-07 |
468.7618 KRW |
35,872,345.8351 MOVE |
473.9000 KRW |
429.2000 KRW |
505.8000 KRW |
492.1000 KRW |
| 2025-04-06 |
520.5808 KRW |
26,096,662.5689 MOVE |
554.1000 KRW |
472.3000 KRW |
554.7000 KRW |
477.1000 KRW |
| 2025-04-05 |
557.6014 KRW |
14,722,308.2381 MOVE |
560.1000 KRW |
546.5000 KRW |
572.3000 KRW |
549.3000 KRW |
| 2025-04-04 |
562.1229 KRW |
19,936,181.0645 MOVE |
578.6000 KRW |
542.0000 KRW |
584.7000 KRW |
555.8000 KRW |
| 2025-04-03 |
577.1930 KRW |
22,874,629.5425 MOVE |
566.3000 KRW |
556.5000 KRW |
587.9000 KRW |
578.7000 KRW |
| 2025-04-02 |
598.9300 KRW |
46,748,648.6440 MOVE |
609.8000 KRW |
553.5000 KRW |
625.2000 KRW |
553.5000 KRW |
| 2025-04-01 |
617.3054 KRW |
25,348,966.7167 MOVE |
611.7000 KRW |
600.5000 KRW |
634.8000 KRW |
621.1000 KRW |
| 2025-03-31 |
613.4309 KRW |
21,336,452.1031 MOVE |
636.8000 KRW |
595.1000 KRW |
637.9000 KRW |
610.5000 KRW |
| 2025-03-30 |
660.5746 KRW |
24,691,694.7065 MOVE |
669.1000 KRW |
628.0000 KRW |
689.8000 KRW |
632.1000 KRW |
| 2025-03-29 |
709.9017 KRW |
48,003,185.0671 MOVE |
729.9000 KRW |
654.3000 KRW |
753.0000 KRW |
661.8000 KRW |
| 2025-03-28 |
715.6936 KRW |
54,436,007.5448 MOVE |
717.7000 KRW |
681.1000 KRW |
749.1000 KRW |
743.0000 KRW |
| 2025-03-27 |
735.3568 KRW |
47,934,987.7189 MOVE |
749.7000 KRW |
717.2000 KRW |
756.7000 KRW |
721.1000 KRW |
| 2025-03-26 |
815.7597 KRW |
199,237,301.8310 MOVE |
811.2000 KRW |
745.7000 KRW |
876.8000 KRW |
760.4000 KRW |
| 2025-03-25 |
766.6710 KRW |
314,046,202.0593 MOVE |
638.5000 KRW |
627.7000 KRW |
876.8000 KRW |
835.4000 KRW |
| 2025-03-24 |
627.0801 KRW |
20,085,491.5364 MOVE |
624.2000 KRW |
605.6000 KRW |
648.0000 KRW |
644.8000 KRW |
| 2025-03-23 |
629.6446 KRW |
17,856,578.0703 MOVE |
648.6000 KRW |
612.3000 KRW |
648.8000 KRW |
620.0000 KRW |
| 2025-03-22 |
645.4053 KRW |
23,376,442.7780 MOVE |
635.5000 KRW |
629.4000 KRW |
663.6000 KRW |
648.5000 KRW |
| 2025-03-21 |
647.9224 KRW |
18,646,592.7859 MOVE |
652.1000 KRW |
620.0000 KRW |
666.9000 KRW |
627.2000 KRW |
| 2025-03-20 |
658.5858 KRW |
11,800,474.4290 MOVE |
671.5000 KRW |
641.0000 KRW |
672.9000 KRW |
643.6000 KRW |
| 2025-03-19 |
657.5435 KRW |
22,556,262.0625 MOVE |
651.9000 KRW |
641.2000 KRW |
670.0000 KRW |
666.6000 KRW |
| 2025-03-18 |
656.6715 KRW |
39,165,090.0733 MOVE |
655.4000 KRW |
620.5000 KRW |
681.0000 KRW |
636.6000 KRW |
| 2025-03-17 |
646.4946 KRW |
24,679,080.5256 MOVE |
640.8000 KRW |
630.0000 KRW |
662.7000 KRW |
658.9000 KRW |
| 2025-03-16 |
683.4053 KRW |
41,427,523.5084 MOVE |
682.6000 KRW |
640.4000 KRW |
713.0000 KRW |
643.1000 KRW |
| 2025-03-15 |
684.3424 KRW |
26,519,724.8966 MOVE |
664.8000 KRW |
659.0000 KRW |
701.1000 KRW |
683.0000 KRW |
| 2025-03-14 |
668.3676 KRW |
26,559,651.1735 MOVE |
656.8000 KRW |
650.2000 KRW |
690.0000 KRW |
672.5000 KRW |
| 2025-03-13 |
695.5417 KRW |
47,687,508.0720 MOVE |
706.4000 KRW |
658.1000 KRW |
723.2000 KRW |
658.3000 KRW |
| 2025-03-12 |
719.3892 KRW |
75,342,098.9186 MOVE |
744.7000 KRW |
680.4000 KRW |
764.7000 KRW |
707.0000 KRW |
| 2025-03-11 |
740.6436 KRW |
123,066,888.0695 MOVE |
738.3000 KRW |
699.4000 KRW |
785.2000 KRW |
742.5000 KRW |
| 2025-03-10 |
738.3658 KRW |
217,009,907.9666 MOVE |
695.8000 KRW |
657.7000 KRW |
828.7000 KRW |
761.3000 KRW |
| 2025-03-09 |
772.8281 KRW |
214,627,144.7729 MOVE |
723.6000 KRW |
693.2000 KRW |
826.0000 KRW |
697.2000 KRW |
| 2025-03-08 |
741.4875 KRW |
73,312,274.5147 MOVE |
742.2000 KRW |
712.6000 KRW |
772.8000 KRW |
732.3000 KRW |
| 2025-03-07 |
751.0589 KRW |
194,680,149.6011 MOVE |
710.2000 KRW |
674.7000 KRW |
799.4000 KRW |
764.8000 KRW |
| 2025-03-06 |
721.2648 KRW |
146,906,588.9728 MOVE |
670.8000 KRW |
651.0000 KRW |
757.7000 KRW |
727.5000 KRW |
| 2025-03-05 |
608.0797 KRW |
20,786,176.6496 MOVE |
606.6000 KRW |
586.6000 KRW |
635.6000 KRW |
634.2000 KRW |
| 2025-03-04 |
595.5853 KRW |
31,962,767.5839 MOVE |
636.4000 KRW |
563.4000 KRW |
643.1000 KRW |
609.7000 KRW |
| 2025-03-03 |
717.5523 KRW |
40,346,628.3398 MOVE |
797.9000 KRW |
622.0000 KRW |
801.4000 KRW |
643.4000 KRW |
| 2025-03-02 |
758.6604 KRW |
67,089,394.6155 MOVE |
664.3000 KRW |
651.8000 KRW |
824.7000 KRW |
799.1000 KRW |
| 2025-03-01 |
658.1892 KRW |
16,995,680.8009 MOVE |
655.0000 KRW |
636.0000 KRW |
675.7000 KRW |
665.7000 KRW |
| 2025-02-28 |
643.5878 KRW |
22,889,708.4981 MOVE |
674.4000 KRW |
615.6000 KRW |
680.0000 KRW |
656.8000 KRW |
| 2025-02-27 |
681.1098 KRW |
17,132,016.7077 MOVE |
667.9000 KRW |
650.0000 KRW |
698.6000 KRW |
677.3000 KRW |
| 2025-02-26 |
647.9623 KRW |
35,909,467.4696 MOVE |
623.1000 KRW |
607.7000 KRW |
671.3000 KRW |
657.3000 KRW |
| 2025-02-25 |
593.4416 KRW |
45,437,941.6313 MOVE |
609.0000 KRW |
557.0000 KRW |
625.8000 KRW |
620.2000 KRW |