Identifier on UpBit: KRW-1INCH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
516.2554 KRW |
9,999,511.0372 1INCH |
503.0000 KRW |
499.0000 KRW |
538.0000 KRW |
531.0000 KRW |
| 2023-12-20 |
498.2256 KRW |
6,717,263.5846 1INCH |
488.0000 KRW |
483.0000 KRW |
509.0000 KRW |
501.0000 KRW |
| 2023-12-19 |
495.2517 KRW |
6,264,813.3445 1INCH |
492.0000 KRW |
483.0000 KRW |
502.0000 KRW |
486.0000 KRW |
| 2023-12-18 |
479.4448 KRW |
11,007,877.3894 1INCH |
501.0000 KRW |
460.0000 KRW |
505.0000 KRW |
488.0000 KRW |
| 2023-12-17 |
509.3678 KRW |
5,523,260.8258 1INCH |
516.0000 KRW |
500.0000 KRW |
519.0000 KRW |
511.0000 KRW |
| 2023-12-16 |
509.2021 KRW |
5,749,210.2988 1INCH |
503.0000 KRW |
492.0000 KRW |
524.0000 KRW |
518.0000 KRW |
| 2023-12-15 |
512.1830 KRW |
6,807,384.3362 1INCH |
523.0000 KRW |
501.0000 KRW |
524.0000 KRW |
503.0000 KRW |
| 2023-12-14 |
512.5774 KRW |
9,010,395.4754 1INCH |
517.0000 KRW |
502.0000 KRW |
523.0000 KRW |
522.0000 KRW |
| 2023-12-13 |
504.3236 KRW |
10,436,972.9084 1INCH |
516.0000 KRW |
490.0000 KRW |
520.0000 KRW |
516.0000 KRW |
| 2023-12-12 |
508.9105 KRW |
13,814,087.6216 1INCH |
502.0000 KRW |
499.0000 KRW |
517.0000 KRW |
515.0000 KRW |
| 2023-12-11 |
509.8808 KRW |
31,510,445.9101 1INCH |
550.0000 KRW |
485.0000 KRW |
552.0000 KRW |
501.0000 KRW |
| 2023-12-10 |
549.5590 KRW |
13,020,913.3140 1INCH |
556.0000 KRW |
532.0000 KRW |
569.0000 KRW |
548.0000 KRW |
| 2023-12-09 |
565.2814 KRW |
20,106,516.2717 1INCH |
559.0000 KRW |
552.0000 KRW |
576.0000 KRW |
555.0000 KRW |
| 2023-12-08 |
542.8059 KRW |
29,418,145.8937 1INCH |
531.0000 KRW |
529.0000 KRW |
563.0000 KRW |
562.0000 KRW |
| 2023-12-07 |
518.6024 KRW |
20,467,374.9686 1INCH |
515.0000 KRW |
498.0000 KRW |
535.0000 KRW |
526.0000 KRW |
| 2023-12-06 |
514.4442 KRW |
24,820,314.4874 1INCH |
513.0000 KRW |
497.0000 KRW |
528.0000 KRW |
516.0000 KRW |
| 2023-12-05 |
502.0164 KRW |
21,482,374.5668 1INCH |
497.0000 KRW |
488.0000 KRW |
519.0000 KRW |
511.0000 KRW |
| 2023-12-04 |
488.1559 KRW |
33,525,826.4736 1INCH |
477.0000 KRW |
466.0000 KRW |
502.0000 KRW |
493.0000 KRW |
| 2023-12-03 |
473.0672 KRW |
6,655,431.6513 1INCH |
476.0000 KRW |
467.0000 KRW |
479.0000 KRW |
476.0000 KRW |
| 2023-12-02 |
470.0219 KRW |
8,383,582.5634 1INCH |
469.0000 KRW |
463.0000 KRW |
478.0000 KRW |
475.0000 KRW |
| 2023-12-01 |
461.1743 KRW |
7,397,168.6369 1INCH |
459.0000 KRW |
454.0000 KRW |
468.0000 KRW |
467.0000 KRW |
| 2023-11-30 |
468.8871 KRW |
38,893,193.7434 1INCH |
459.0000 KRW |
453.0000 KRW |
491.0000 KRW |
459.0000 KRW |
| 2023-11-29 |
457.1995 KRW |
8,140,383.4620 1INCH |
460.0000 KRW |
452.0000 KRW |
462.0000 KRW |
458.0000 KRW |
| 2023-11-28 |
457.4860 KRW |
5,880,890.4488 1INCH |
465.0000 KRW |
448.0000 KRW |
467.0000 KRW |
459.0000 KRW |
| 2023-11-27 |
465.2203 KRW |
10,094,094.3739 1INCH |
478.0000 KRW |
456.0000 KRW |
480.0000 KRW |
462.0000 KRW |
| 2023-11-26 |
483.5862 KRW |
7,698,062.1949 1INCH |
496.0000 KRW |
470.0000 KRW |
497.0000 KRW |
479.0000 KRW |
| 2023-11-25 |
493.7604 KRW |
13,866,937.3292 1INCH |
480.0000 KRW |
478.0000 KRW |
505.0000 KRW |
496.0000 KRW |
| 2023-11-24 |
481.7865 KRW |
6,542,450.5987 1INCH |
481.0000 KRW |
475.0000 KRW |
489.0000 KRW |
480.0000 KRW |
| 2023-11-23 |
477.2055 KRW |
7,741,202.4617 1INCH |
472.0000 KRW |
467.0000 KRW |
491.0000 KRW |
481.0000 KRW |
| 2023-11-22 |
460.1309 KRW |
8,527,747.2148 1INCH |
437.0000 KRW |
435.0000 KRW |
478.0000 KRW |
469.0000 KRW |
| 2023-11-21 |
471.0577 KRW |
19,814,830.0866 1INCH |
477.0000 KRW |
435.0000 KRW |
492.0000 KRW |
439.0000 KRW |
| 2023-11-20 |
480.9969 KRW |
8,751,170.7542 1INCH |
487.0000 KRW |
473.0000 KRW |
489.0000 KRW |
481.0000 KRW |
| 2023-11-19 |
475.5114 KRW |
7,885,623.2079 1INCH |
470.0000 KRW |
460.0000 KRW |
491.0000 KRW |
490.0000 KRW |
| 2023-11-18 |
461.0113 KRW |
13,612,850.3956 1INCH |
482.0000 KRW |
441.0000 KRW |
482.0000 KRW |
466.0000 KRW |
| 2023-11-17 |
493.8893 KRW |
20,905,463.0150 1INCH |
482.0000 KRW |
464.0000 KRW |
510.0000 KRW |
474.0000 KRW |
| 2023-11-16 |
491.2284 KRW |
14,724,758.4195 1INCH |
495.0000 KRW |
473.0000 KRW |
506.0000 KRW |
477.0000 KRW |
| 2023-11-15 |
480.1594 KRW |
12,161,165.1641 1INCH |
472.0000 KRW |
461.0000 KRW |
497.0000 KRW |
496.0000 KRW |
| 2023-11-14 |
475.9342 KRW |
17,353,139.5935 1INCH |
482.0000 KRW |
460.0000 KRW |
490.0000 KRW |
470.0000 KRW |
| 2023-11-13 |
496.9977 KRW |
21,118,895.9767 1INCH |
509.0000 KRW |
478.0000 KRW |
516.0000 KRW |
483.0000 KRW |
| 2023-11-12 |
503.5047 KRW |
15,713,215.0294 1INCH |
515.0000 KRW |
488.0000 KRW |
517.0000 KRW |
510.0000 KRW |
| 2023-11-11 |
508.6942 KRW |
21,628,991.1225 1INCH |
516.0000 KRW |
492.0000 KRW |
527.0000 KRW |
514.0000 KRW |
| 2023-11-10 |
498.4237 KRW |
30,173,377.4535 1INCH |
501.0000 KRW |
482.0000 KRW |
515.0000 KRW |
513.0000 KRW |
| 2023-11-09 |
500.2903 KRW |
85,738,253.5680 1INCH |
488.0000 KRW |
463.0000 KRW |
517.0000 KRW |
496.0000 KRW |
| 2023-11-08 |
510.7972 KRW |
132,632,070.4538 1INCH |
464.0000 KRW |
455.0000 KRW |
557.0000 KRW |
491.0000 KRW |
| 2023-11-07 |
461.8097 KRW |
27,497,285.2367 1INCH |
480.0000 KRW |
450.0000 KRW |
480.0000 KRW |
461.0000 KRW |
| 2023-11-06 |
466.0282 KRW |
102,627,385.3157 1INCH |
444.0000 KRW |
437.0000 KRW |
488.0000 KRW |
479.0000 KRW |
| 2023-11-05 |
452.9873 KRW |
89,101,015.1239 1INCH |
423.0000 KRW |
422.0000 KRW |
479.0000 KRW |
446.0000 KRW |
| 2023-11-04 |
419.5915 KRW |
7,252,150.5450 1INCH |
417.0000 KRW |
413.0000 KRW |
425.0000 KRW |
423.0000 KRW |
| 2023-11-03 |
405.5771 KRW |
9,374,547.6059 1INCH |
419.0000 KRW |
398.0000 KRW |
419.0000 KRW |
416.0000 KRW |
| 2023-11-02 |
423.8771 KRW |
15,303,009.3731 1INCH |
425.0000 KRW |
407.0000 KRW |
438.0000 KRW |
420.0000 KRW |