Crypto exchange UpBit
Market [unlinked] / KRW
Identifier on UpBit: KRW-W12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-04 | 505.6317 KRW | 10,487,562.0378 | 505.7000 KRW | 487.0000 KRW | 524.0000 KRW | 513.1000 KRW |
| 2024-12-03 | 459.2468 KRW | 37,910,442.7932 | 479.3000 KRW | 314.7000 KRW | 496.5000 KRW | 487.9000 KRW |
| 2024-12-02 | 457.7246 KRW | 26,006,601.0057 | 472.4000 KRW | 432.4000 KRW | 478.9000 KRW | 468.7000 KRW |
| 2024-12-01 | 494.1536 KRW | 120,994,871.1671 | 451.5000 KRW | 440.7000 KRW | 524.0000 KRW | 472.0000 KRW |
| 2024-11-30 | 435.2840 KRW | 18,316,008.5084 | 425.7000 KRW | 414.0000 KRW | 464.9000 KRW | 460.8000 KRW |
| 2024-11-29 | 420.1901 KRW | 13,219,093.8081 | 424.9000 KRW | 408.0000 KRW | 433.2000 KRW | 432.0000 KRW |
| 2024-11-28 | 417.1484 KRW | 25,396,602.9560 | 418.4000 KRW | 401.0000 KRW | 432.0000 KRW | 427.5000 KRW |
| 2024-11-27 | 395.9082 KRW | 44,297,526.4190 | 373.3000 KRW | 363.4000 KRW | 424.3000 KRW | 413.1000 KRW |
| 2024-11-26 | 379.7120 KRW | 26,658,577.3433 | 383.5000 KRW | 356.0000 KRW | 404.8000 KRW | 369.0000 KRW |
| 2024-11-25 | 384.1692 KRW | 31,621,473.3353 | 399.6000 KRW | 368.9000 KRW | 399.9000 KRW | 386.6000 KRW |
| 2024-11-24 | 367.1989 KRW | 30,808,908.6630 | 368.9000 KRW | 331.0000 KRW | 388.5000 KRW | 387.5000 KRW |
| 2024-11-23 | 355.2561 KRW | 30,214,545.6823 | 338.0000 KRW | 332.6000 KRW | 377.2000 KRW | 369.1000 KRW |
| 2024-11-22 | 325.6491 KRW | 29,933,233.4948 | 330.1000 KRW | 302.8000 KRW | 337.7000 KRW | 335.4000 KRW |
| 2024-11-21 | 318.9186 KRW | 29,096,307.4600 | 311.7000 KRW | 300.4000 KRW | 336.6000 KRW | 329.2000 KRW |
| 2024-11-20 | 323.8108 KRW | 25,798,655.9551 | 340.9000 KRW | 307.0000 KRW | 340.9000 KRW | 315.0000 KRW |
| 2024-11-19 | 347.9950 KRW | 20,884,253.1145 | 360.9000 KRW | 332.4000 KRW | 363.0000 KRW | 340.3000 KRW |
| 2024-11-18 | 352.8414 KRW | 24,201,619.1142 | 347.9000 KRW | 340.1000 KRW | 364.9000 KRW | 355.2000 KRW |
| 2024-11-17 | 356.4382 KRW | 53,320,497.8923 | 353.3000 KRW | 332.0000 KRW | 369.9000 KRW | 345.7000 KRW |
| 2024-11-16 | 339.6982 KRW | 19,329,620.4963 | 331.9000 KRW | 329.0000 KRW | 353.3000 KRW | 349.0000 KRW |
| 2024-11-15 | 323.3026 KRW | 17,687,252.4142 | 325.5000 KRW | 310.0000 KRW | 333.3000 KRW | 331.5000 KRW |
| 2024-11-14 | 351.8802 KRW | 29,836,543.1331 | 347.6000 KRW | 328.2000 KRW | 367.6000 KRW | 331.1000 KRW |
| 2024-11-13 | 340.9384 KRW | 30,948,323.0908 | 359.0000 KRW | 321.0000 KRW | 366.0000 KRW | 341.0000 KRW |
| 2024-11-12 | 375.8043 KRW | 68,452,301.9884 | 394.4000 KRW | 344.0000 KRW | 403.9000 KRW | 362.5000 KRW |
| 2024-11-11 | 378.3954 KRW | 46,709,710.3258 | 370.2000 KRW | 361.2000 KRW | 391.5000 KRW | 388.6000 KRW |
| 2024-11-10 | 365.2655 KRW | 44,253,309.0669 | 359.4000 KRW | 351.3000 KRW | 380.0000 KRW | 376.1000 KRW |
| 2024-11-09 | 359.0152 KRW | 205,581,725.4482 | 332.3000 KRW | 329.9000 KRW | 391.7000 KRW | 361.0000 KRW |
| 2024-11-08 | 331.3368 KRW | 27,341,925.2288 | 330.2000 KRW | 322.0000 KRW | 344.3000 KRW | 330.0000 KRW |
| 2024-11-07 | 331.7228 KRW | 40,075,326.7952 | 323.8000 KRW | 320.0000 KRW | 346.0000 KRW | 334.1000 KRW |
| 2024-11-06 | 302.0943 KRW | 42,952,046.9700 | 287.5000 KRW | 287.5000 KRW | 325.4000 KRW | 325.4000 KRW |
| 2024-11-05 | 283.1727 KRW | 20,625,558.1967 | 273.4000 KRW | 273.4000 KRW | 294.2000 KRW | 287.7000 KRW |
| 2024-11-04 | 284.7241 KRW | 27,149,882.0441 | 294.8000 KRW | 267.0000 KRW | 297.8000 KRW | 271.2000 KRW |
| 2024-11-03 | 300.1709 KRW | 91,420,334.4282 | 308.4000 KRW | 278.7000 KRW | 319.8000 KRW | 293.9000 KRW |
| 2024-11-02 | 310.7640 KRW | 91,141,333.8408 | 301.7000 KRW | 299.0000 KRW | 319.7000 KRW | 310.2000 KRW |
| 2024-11-01 | 306.2313 KRW | 23,337,381.3641 | 311.0000 KRW | 298.1000 KRW | 317.5000 KRW | 299.6000 KRW |
| 2024-10-31 | 320.8836 KRW | 20,438,758.3329 | 333.4000 KRW | 308.0000 KRW | 334.7000 KRW | 308.9000 KRW |
| 2024-10-30 | 335.8451 KRW | 18,116,067.3951 | 342.9000 KRW | 328.9000 KRW | 343.4000 KRW | 334.8000 KRW |
| 2024-10-29 | 341.9037 KRW | 21,778,757.7574 | 329.6000 KRW | 329.3000 KRW | 358.6000 KRW | 344.7000 KRW |
| 2024-10-28 | 326.8564 KRW | 27,147,607.2072 | 338.3000 KRW | 314.2000 KRW | 340.0000 KRW | 331.4000 KRW |
| 2024-10-27 | 339.1375 KRW | 11,732,583.7922 | 341.8000 KRW | 335.0000 KRW | 344.1000 KRW | 339.4000 KRW |
| 2024-10-26 | 335.1897 KRW | 27,022,592.7905 | 339.5000 KRW | 327.6000 KRW | 343.7000 KRW | 339.9000 KRW |
| 2024-10-25 | 369.6933 KRW | 42,790,208.9589 | 376.7000 KRW | 351.6000 KRW | 386.5000 KRW | 352.0000 KRW |
| 2024-10-24 | 379.9913 KRW | 22,686,184.6964 | 373.3000 KRW | 368.8000 KRW | 389.0000 KRW | 378.3000 KRW |
| 2024-10-23 | 382.0960 KRW | 23,492,276.8332 | 388.8000 KRW | 365.3000 KRW | 396.7000 KRW | 373.4000 KRW |
| 2024-10-22 | 384.0198 KRW | 21,604,901.9137 | 389.8000 KRW | 373.3000 KRW | 393.2000 KRW | 388.7000 KRW |
| 2024-10-21 | 405.1170 KRW | 29,679,319.9643 | 408.6000 KRW | 388.2000 KRW | 418.7000 KRW | 394.0000 KRW |
| 2024-10-20 | 400.0944 KRW | 37,448,055.1009 | 395.9000 KRW | 388.2000 KRW | 414.2000 KRW | 409.5000 KRW |
| 2024-10-19 | 393.5404 KRW | 16,031,347.5772 | 395.0000 KRW | 388.0000 KRW | 398.2000 KRW | 396.6000 KRW |
| 2024-10-18 | 394.2646 KRW | 13,581,482.1012 | 391.7000 KRW | 387.7000 KRW | 398.2000 KRW | 394.1000 KRW |
| 2024-10-17 | 394.7066 KRW | 22,302,195.1080 | 402.7000 KRW | 385.1000 KRW | 405.0000 KRW | 390.9000 KRW |
| 2024-10-16 | 404.5685 KRW | 30,407,679.9787 | 415.1000 KRW | 396.1000 KRW | 417.3000 KRW | 404.0000 KRW |
12