Identifier on UpBit: KRW-MOVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-24 |
666.8327 KRW |
49,881,653.9462 MOVE |
718.6000 KRW |
602.0000 KRW |
725.3000 KRW |
617.2000 KRW |
| 2025-02-23 |
730.2918 KRW |
49,055,554.8791 MOVE |
734.4000 KRW |
702.0000 KRW |
757.0000 KRW |
720.2000 KRW |
| 2025-02-22 |
729.9855 KRW |
102,080,418.1362 MOVE |
720.0000 KRW |
699.6000 KRW |
760.0000 KRW |
727.5000 KRW |
| 2025-02-21 |
778.2207 KRW |
203,214,285.5190 MOVE |
742.9000 KRW |
714.1000 KRW |
824.0000 KRW |
718.1000 KRW |
| 2025-02-20 |
710.8633 KRW |
54,104,637.9529 MOVE |
735.4000 KRW |
686.3000 KRW |
735.5000 KRW |
729.2000 KRW |
| 2025-02-19 |
748.7070 KRW |
22,138,196.3948 MOVE |
773.7000 KRW |
725.0000 KRW |
782.2000 KRW |
735.3000 KRW |
| 2025-02-18 |
783.6783 KRW |
18,732,659.3270 MOVE |
829.9000 KRW |
742.8000 KRW |
831.1000 KRW |
774.4000 KRW |
| 2025-02-17 |
824.4627 KRW |
17,641,465.7725 MOVE |
827.6000 KRW |
801.0000 KRW |
848.4000 KRW |
827.5000 KRW |
| 2025-02-16 |
833.0102 KRW |
12,333,364.4266 MOVE |
842.6000 KRW |
812.2000 KRW |
851.9000 KRW |
821.5000 KRW |
| 2025-02-15 |
879.6825 KRW |
36,937,928.3748 MOVE |
875.1000 KRW |
830.0000 KRW |
917.0000 KRW |
841.8000 KRW |
| 2025-02-14 |
863.6836 KRW |
46,636,492.3812 MOVE |
830.5000 KRW |
818.1000 KRW |
924.0000 KRW |
875.0000 KRW |
| 2025-02-13 |
837.3337 KRW |
30,827,043.8227 MOVE |
850.6000 KRW |
801.8000 KRW |
868.2000 KRW |
812.3000 KRW |
| 2025-02-12 |
817.3683 KRW |
41,371,680.7284 MOVE |
825.2000 KRW |
786.7000 KRW |
860.2000 KRW |
857.0000 KRW |
| 2025-02-11 |
845.9295 KRW |
41,931,758.5471 MOVE |
838.1000 KRW |
813.4000 KRW |
875.1000 KRW |
827.8000 KRW |
| 2025-02-10 |
809.5710 KRW |
58,755,033.5121 MOVE |
812.5000 KRW |
757.0000 KRW |
860.5000 KRW |
836.4000 KRW |
| 2025-02-09 |
854.6748 KRW |
82,416,290.9372 MOVE |
877.0000 KRW |
785.0000 KRW |
928.0000 KRW |
804.0000 KRW |
| 2025-02-08 |
826.7719 KRW |
66,005,837.0984 MOVE |
861.9000 KRW |
787.2000 KRW |
874.9000 KRW |
865.6000 KRW |
| 2025-02-07 |
925.1400 KRW |
85,081,086.3148 MOVE |
965.7000 KRW |
841.2000 KRW |
996.9000 KRW |
855.4000 KRW |
| 2025-02-06 |
946.9654 KRW |
35,789,244.2032 MOVE |
929.2000 KRW |
895.0000 KRW |
986.2000 KRW |
956.0000 KRW |
| 2025-02-05 |
972.8699 KRW |
27,194,406.3957 MOVE |
968.6000 KRW |
920.7000 KRW |
1,008.0000 KRW |
929.8000 KRW |
| 2025-02-04 |
993.4678 KRW |
35,907,093.7265 MOVE |
1,047.0000 KRW |
940.0000 KRW |
1,068.0000 KRW |
971.0000 KRW |
| 2025-02-03 |
959.4841 KRW |
81,928,822.2953 MOVE |
979.9000 KRW |
834.6000 KRW |
1,057.0000 KRW |
1,052.0000 KRW |
| 2025-02-02 |
1,046.7986 KRW |
49,260,226.1776 MOVE |
1,061.0000 KRW |
939.4000 KRW |
1,105.0000 KRW |
972.0000 KRW |
| 2025-02-01 |
1,124.3553 KRW |
28,810,670.8968 MOVE |
1,163.0000 KRW |
1,050.0000 KRW |
1,177.0000 KRW |
1,064.0000 KRW |
| 2025-01-31 |
1,178.9996 KRW |
52,729,055.5565 MOVE |
1,194.0000 KRW |
1,139.0000 KRW |
1,220.0000 KRW |
1,164.0000 KRW |
| 2025-01-30 |
1,243.2592 KRW |
82,950,214.9384 MOVE |
1,225.0000 KRW |
1,200.0000 KRW |
1,289.0000 KRW |
1,203.0000 KRW |
| 2025-01-29 |
1,242.2575 KRW |
160,549,980.2906 MOVE |
1,202.0000 KRW |
1,168.0000 KRW |
1,303.0000 KRW |
1,234.0000 KRW |
| 2025-01-28 |
1,222.2595 KRW |
222,994,066.2073 MOVE |
1,097.0000 KRW |
1,070.0000 KRW |
1,356.0000 KRW |
1,216.0000 KRW |
| 2025-01-27 |
1,080.5613 KRW |
93,368,508.4094 MOVE |
1,054.0000 KRW |
977.3000 KRW |
1,148.0000 KRW |
1,080.0000 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 |