Identifier on UpBit: KRW-1INCH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
282.2622 KRW |
487,349.4135 1INCH |
281.0000 KRW |
276.0000 KRW |
289.0000 KRW |
282.0000 KRW |
| 2025-12-04 |
286.4181 KRW |
1,457,007.8552 1INCH |
294.0000 KRW |
274.0000 KRW |
295.0000 KRW |
278.0000 KRW |
| 2025-12-03 |
299.2778 KRW |
1,665,528.1375 1INCH |
303.0000 KRW |
288.0000 KRW |
308.0000 KRW |
295.0000 KRW |
| 2025-12-02 |
285.1045 KRW |
1,499,275.9228 1INCH |
282.0000 KRW |
278.0000 KRW |
302.0000 KRW |
301.0000 KRW |
| 2025-12-01 |
270.9055 KRW |
2,790,887.6238 1INCH |
283.0000 KRW |
263.0000 KRW |
283.0000 KRW |
276.0000 KRW |
| 2025-11-30 |
291.2822 KRW |
1,007,304.9564 1INCH |
296.0000 KRW |
285.0000 KRW |
298.0000 KRW |
286.0000 KRW |
| 2025-11-29 |
301.6141 KRW |
1,352,859.1817 1INCH |
301.0000 KRW |
294.0000 KRW |
307.0000 KRW |
296.0000 KRW |
| 2025-11-28 |
303.1288 KRW |
3,404,938.1984 1INCH |
302.0000 KRW |
291.0000 KRW |
326.0000 KRW |
301.0000 KRW |
| 2025-11-27 |
307.9202 KRW |
9,239,519.3293 1INCH |
284.0000 KRW |
282.0000 KRW |
345.0000 KRW |
312.0000 KRW |
| 2025-11-26 |
284.1553 KRW |
2,193,493.4718 1INCH |
284.0000 KRW |
278.0000 KRW |
289.0000 KRW |
284.0000 KRW |
| 2025-11-25 |
288.5465 KRW |
1,976,572.1786 1INCH |
294.0000 KRW |
279.0000 KRW |
299.0000 KRW |
284.0000 KRW |
| 2025-11-24 |
287.9350 KRW |
15,525,959.5527 1INCH |
277.0000 KRW |
274.0000 KRW |
301.0000 KRW |
294.0000 KRW |
| 2025-11-23 |
296.7562 KRW |
18,089,553.5018 1INCH |
280.0000 KRW |
274.0000 KRW |
319.0000 KRW |
280.0000 KRW |
| 2025-11-22 |
266.0262 KRW |
8,930,924.3760 1INCH |
258.0000 KRW |
253.0000 KRW |
272.0000 KRW |
269.0000 KRW |
| 2025-11-21 |
252.6043 KRW |
5,742,271.8989 1INCH |
260.0000 KRW |
237.0000 KRW |
264.0000 KRW |
257.0000 KRW |
| 2025-11-20 |
271.6326 KRW |
2,665,412.2289 1INCH |
274.0000 KRW |
258.0000 KRW |
279.0000 KRW |
259.0000 KRW |
| 2025-11-19 |
278.6711 KRW |
1,565,350.0096 1INCH |
281.0000 KRW |
273.0000 KRW |
283.0000 KRW |
277.0000 KRW |
| 2025-11-18 |
278.6849 KRW |
4,984,754.9700 1INCH |
274.0000 KRW |
265.0000 KRW |
291.0000 KRW |
285.0000 KRW |
| 2025-11-17 |
290.5943 KRW |
10,000,543.7381 1INCH |
279.0000 KRW |
256.0000 KRW |
304.0000 KRW |
276.0000 KRW |
| 2025-11-16 |
287.2812 KRW |
6,736,617.8286 1INCH |
285.0000 KRW |
268.0000 KRW |
298.0000 KRW |
278.0000 KRW |
| 2025-11-15 |
289.9111 KRW |
12,974,471.9259 1INCH |
274.0000 KRW |
273.0000 KRW |
304.0000 KRW |
284.0000 KRW |
| 2025-11-14 |
300.6371 KRW |
5,082,658.8703 1INCH |
304.0000 KRW |
281.0000 KRW |
324.0000 KRW |
309.0000 KRW |
| 2025-11-13 |
316.4004 KRW |
2,913,643.6715 1INCH |
319.0000 KRW |
300.0000 KRW |
331.0000 KRW |
300.0000 KRW |
| 2025-11-12 |
315.6585 KRW |
4,257,000.8276 1INCH |
304.0000 KRW |
304.0000 KRW |
340.0000 KRW |
313.0000 KRW |
| 2025-11-11 |
319.9030 KRW |
6,370,098.0139 1INCH |
332.0000 KRW |
309.0000 KRW |
336.0000 KRW |
312.0000 KRW |
| 2025-11-10 |
323.3688 KRW |
3,806,667.6965 1INCH |
333.0000 KRW |
307.0000 KRW |
338.0000 KRW |
309.0000 KRW |
| 2025-11-09 |
297.1300 KRW |
1,945,536.3378 1INCH |
303.0000 KRW |
290.0000 KRW |
311.0000 KRW |
309.0000 KRW |
| 2025-11-08 |
306.1218 KRW |
7,913,112.2132 1INCH |
316.0000 KRW |
293.0000 KRW |
320.0000 KRW |
304.0000 KRW |
| 2025-11-07 |
303.2258 KRW |
36,761,320.5516 1INCH |
284.0000 KRW |
276.0000 KRW |
328.0000 KRW |
321.0000 KRW |
| 2025-11-06 |
291.7398 KRW |
54,294,678.4545 1INCH |
287.0000 KRW |
258.0000 KRW |
343.0000 KRW |
292.0000 KRW |
| 2025-11-05 |
265.5488 KRW |
12,389,635.7525 1INCH |
218.0000 KRW |
206.0000 KRW |
292.0000 KRW |
286.0000 KRW |
| 2025-11-04 |
222.9383 KRW |
4,393,467.4658 1INCH |
226.0000 KRW |
213.0000 KRW |
234.0000 KRW |
215.0000 KRW |
| 2025-11-03 |
232.7727 KRW |
3,296,138.1492 1INCH |
256.0000 KRW |
220.1000 KRW |
257.0000 KRW |
226.0000 KRW |
| 2025-11-02 |
253.1748 KRW |
962,425.7068 1INCH |
255.0000 KRW |
248.0000 KRW |
257.0000 KRW |
256.0000 KRW |
| 2025-11-01 |
247.2694 KRW |
1,086,001.9138 1INCH |
243.0000 KRW |
241.0000 KRW |
255.0000 KRW |
253.0000 KRW |
| 2025-10-31 |
241.4435 KRW |
1,001,455.7393 1INCH |
243.0000 KRW |
238.0000 KRW |
245.0000 KRW |
243.0000 KRW |
| 2025-10-30 |
248.9593 KRW |
2,316,431.9370 1INCH |
255.0000 KRW |
238.0000 KRW |
260.0000 KRW |
240.0000 KRW |
| 2025-10-29 |
256.1169 KRW |
1,886,370.1311 1INCH |
259.0000 KRW |
248.0000 KRW |
261.0000 KRW |
260.0000 KRW |
| 2025-10-28 |
262.8748 KRW |
1,060,511.2115 1INCH |
266.0000 KRW |
256.0000 KRW |
269.0000 KRW |
260.0000 KRW |
| 2025-10-27 |
270.5130 KRW |
421,588.3238 1INCH |
273.0000 KRW |
265.0000 KRW |
276.0000 KRW |
269.0000 KRW |
| 2025-10-26 |
267.5117 KRW |
447,367.2759 1INCH |
266.0000 KRW |
263.0000 KRW |
271.0000 KRW |
269.0000 KRW |
| 2025-10-25 |
265.1567 KRW |
225,150.3314 1INCH |
268.0000 KRW |
262.0000 KRW |
270.0000 KRW |
265.0000 KRW |
| 2025-10-24 |
264.8330 KRW |
488,350.7125 1INCH |
262.0000 KRW |
260.0000 KRW |
269.0000 KRW |
266.0000 KRW |
| 2025-10-23 |
259.5020 KRW |
663,721.1975 1INCH |
256.0000 KRW |
255.0000 KRW |
265.0000 KRW |
260.0000 KRW |
| 2025-10-22 |
256.3049 KRW |
451,642.3792 1INCH |
258.0000 KRW |
254.0000 KRW |
261.0000 KRW |
257.0000 KRW |
| 2025-10-21 |
265.0417 KRW |
930,275.6459 1INCH |
267.0000 KRW |
259.0000 KRW |
274.0000 KRW |
261.0000 KRW |
| 2025-10-20 |
268.6225 KRW |
1,031,592.9826 1INCH |
265.0000 KRW |
261.0000 KRW |
272.0000 KRW |
268.0000 KRW |
| 2025-10-19 |
265.0608 KRW |
399,126.0268 1INCH |
263.0000 KRW |
259.0000 KRW |
271.0000 KRW |
267.0000 KRW |
| 2025-10-18 |
263.7189 KRW |
564,218.0787 1INCH |
263.0000 KRW |
258.0000 KRW |
267.0000 KRW |
264.0000 KRW |
| 2025-10-17 |
259.4421 KRW |
3,213,056.7115 1INCH |
270.0000 KRW |
247.0000 KRW |
273.0000 KRW |
262.0000 KRW |