Identifier on UpBit: KRW-1INCH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
407.0083 KRW |
13,880,202.5750 1INCH |
399.0000 KRW |
387.0000 KRW |
432.0000 KRW |
423.0000 KRW |
| 2023-10-31 |
396.4252 KRW |
12,955,395.0939 1INCH |
403.0000 KRW |
377.0000 KRW |
408.0000 KRW |
396.0000 KRW |
| 2023-10-30 |
400.3191 KRW |
7,900,826.9677 1INCH |
402.0000 KRW |
392.0000 KRW |
406.0000 KRW |
403.0000 KRW |
| 2023-10-29 |
397.8777 KRW |
7,657,872.3564 1INCH |
390.0000 KRW |
385.0000 KRW |
405.0000 KRW |
403.0000 KRW |
| 2023-10-28 |
389.1961 KRW |
4,638,347.6216 1INCH |
379.0000 KRW |
379.0000 KRW |
396.0000 KRW |
390.0000 KRW |
| 2023-10-27 |
380.1834 KRW |
4,592,339.6816 1INCH |
386.0000 KRW |
371.0000 KRW |
389.0000 KRW |
379.0000 KRW |
| 2023-10-26 |
387.0359 KRW |
8,959,585.1631 1INCH |
387.0000 KRW |
372.0000 KRW |
397.0000 KRW |
387.0000 KRW |
| 2023-10-25 |
383.1735 KRW |
8,625,507.0400 1INCH |
385.0000 KRW |
374.0000 KRW |
391.0000 KRW |
383.0000 KRW |
| 2023-10-24 |
380.2728 KRW |
19,219,046.6350 1INCH |
372.0000 KRW |
368.0000 KRW |
388.0000 KRW |
383.0000 KRW |
| 2023-10-23 |
362.0041 KRW |
12,050,397.1437 1INCH |
363.0000 KRW |
355.0000 KRW |
373.0000 KRW |
372.0000 KRW |
| 2023-10-22 |
354.1008 KRW |
8,910,767.8895 1INCH |
355.0000 KRW |
347.0000 KRW |
361.0000 KRW |
358.0000 KRW |
| 2023-10-21 |
351.0172 KRW |
12,468,045.9656 1INCH |
345.0000 KRW |
340.0000 KRW |
361.0000 KRW |
356.0000 KRW |
| 2023-10-20 |
334.0395 KRW |
21,133,256.5607 1INCH |
331.0000 KRW |
322.0000 KRW |
346.0000 KRW |
343.0000 KRW |
| 2023-10-19 |
359.7689 KRW |
160,828,408.7786 1INCH |
342.0000 KRW |
330.0000 KRW |
397.0000 KRW |
332.0000 KRW |
| 2023-10-18 |
344.3488 KRW |
12,751,668.4899 1INCH |
346.0000 KRW |
341.0000 KRW |
350.0000 KRW |
342.0000 KRW |
| 2023-10-17 |
342.9731 KRW |
8,605,806.7382 1INCH |
340.0000 KRW |
337.0000 KRW |
348.0000 KRW |
346.0000 KRW |
| 2023-10-16 |
340.3552 KRW |
10,273,662.7789 1INCH |
334.0000 KRW |
333.0000 KRW |
349.0000 KRW |
340.0000 KRW |
| 2023-10-15 |
335.4798 KRW |
8,196,663.0512 1INCH |
336.0000 KRW |
331.0000 KRW |
343.0000 KRW |
334.0000 KRW |
| 2023-10-14 |
338.7162 KRW |
5,255,395.2396 1INCH |
334.0000 KRW |
333.0000 KRW |
345.0000 KRW |
336.0000 KRW |
| 2023-10-13 |
331.7333 KRW |
2,651,155.5868 1INCH |
329.0000 KRW |
327.0000 KRW |
337.0000 KRW |
334.0000 KRW |
| 2023-10-12 |
326.1428 KRW |
3,060,765.0968 1INCH |
328.0000 KRW |
322.0000 KRW |
331.0000 KRW |
330.0000 KRW |
| 2023-10-11 |
323.4635 KRW |
2,966,358.6138 1INCH |
327.0000 KRW |
319.0000 KRW |
329.0000 KRW |
327.0000 KRW |
| 2023-10-10 |
329.7774 KRW |
6,788,509.3826 1INCH |
335.0000 KRW |
323.0000 KRW |
337.0000 KRW |
329.0000 KRW |
| 2023-10-09 |
344.1035 KRW |
10,716,474.9556 1INCH |
354.0000 KRW |
332.0000 KRW |
358.0000 KRW |
337.0000 KRW |
| 2023-10-08 |
347.1513 KRW |
4,937,170.5515 1INCH |
348.0000 KRW |
342.0000 KRW |
352.0000 KRW |
351.0000 KRW |
| 2023-10-07 |
348.1002 KRW |
4,114,300.4168 1INCH |
350.0000 KRW |
346.0000 KRW |
351.0000 KRW |
347.0000 KRW |
| 2023-10-06 |
345.3963 KRW |
4,427,102.4695 1INCH |
341.0000 KRW |
340.0000 KRW |
350.0000 KRW |
347.0000 KRW |
| 2023-10-05 |
343.3570 KRW |
5,860,122.8872 1INCH |
346.0000 KRW |
340.0000 KRW |
348.0000 KRW |
342.0000 KRW |
| 2023-10-04 |
345.8195 KRW |
6,568,810.6696 1INCH |
352.0000 KRW |
339.0000 KRW |
352.0000 KRW |
347.0000 KRW |
| 2023-10-03 |
362.4615 KRW |
11,277,400.1118 1INCH |
364.0000 KRW |
349.0000 KRW |
373.0000 KRW |
351.0000 KRW |
| 2023-10-02 |
373.0478 KRW |
12,384,460.6176 1INCH |
374.0000 KRW |
359.0000 KRW |
382.0000 KRW |
365.0000 KRW |
| 2023-10-01 |
368.3503 KRW |
5,648,804.3109 1INCH |
366.0000 KRW |
362.0000 KRW |
375.0000 KRW |
373.0000 KRW |
| 2023-09-30 |
362.7517 KRW |
4,209,502.6596 1INCH |
361.0000 KRW |
359.0000 KRW |
369.0000 KRW |
368.0000 KRW |
| 2023-09-29 |
359.5379 KRW |
6,277,737.7863 1INCH |
365.0000 KRW |
353.0000 KRW |
365.0000 KRW |
362.0000 KRW |
| 2023-09-28 |
359.8232 KRW |
8,287,683.5190 1INCH |
358.0000 KRW |
355.0000 KRW |
365.0000 KRW |
365.0000 KRW |
| 2023-09-27 |
361.9602 KRW |
15,475,884.5632 1INCH |
361.0000 KRW |
349.0000 KRW |
370.0000 KRW |
355.0000 KRW |
| 2023-09-26 |
359.1831 KRW |
10,052,291.0612 1INCH |
357.0000 KRW |
354.0000 KRW |
366.0000 KRW |
362.0000 KRW |
| 2023-09-25 |
351.2719 KRW |
14,957,783.5911 1INCH |
343.0000 KRW |
339.0000 KRW |
360.0000 KRW |
354.0000 KRW |
| 2023-09-24 |
350.6227 KRW |
6,864,558.9271 1INCH |
357.0000 KRW |
343.0000 KRW |
357.0000 KRW |
345.0000 KRW |
| 2023-09-23 |
355.3097 KRW |
9,726,550.5784 1INCH |
355.0000 KRW |
349.0000 KRW |
364.0000 KRW |
355.0000 KRW |
| 2023-09-22 |
351.5187 KRW |
16,576,076.7744 1INCH |
351.0000 KRW |
344.0000 KRW |
358.0000 KRW |
354.0000 KRW |
| 2023-09-21 |
361.5717 KRW |
81,058,723.4950 1INCH |
339.0000 KRW |
338.0000 KRW |
386.0000 KRW |
352.0000 KRW |
| 2023-09-20 |
336.6518 KRW |
3,699,723.9120 1INCH |
339.0000 KRW |
333.0000 KRW |
340.0000 KRW |
339.0000 KRW |
| 2023-09-19 |
337.5348 KRW |
4,250,794.9315 1INCH |
335.0000 KRW |
331.0000 KRW |
343.0000 KRW |
337.0000 KRW |
| 2023-09-18 |
337.7917 KRW |
2,921,567.0416 1INCH |
333.0000 KRW |
329.0000 KRW |
345.0000 KRW |
337.0000 KRW |
| 2023-09-17 |
338.3854 KRW |
5,551,969.7819 1INCH |
347.0000 KRW |
330.0000 KRW |
347.0000 KRW |
333.0000 KRW |
| 2023-09-16 |
346.4321 KRW |
7,959,522.7207 1INCH |
345.0000 KRW |
341.0000 KRW |
351.0000 KRW |
347.0000 KRW |
| 2023-09-15 |
334.0900 KRW |
5,808,817.9328 1INCH |
330.0000 KRW |
329.0000 KRW |
345.0000 KRW |
345.0000 KRW |
| 2023-09-14 |
322.6019 KRW |
3,463,669.8479 1INCH |
318.0000 KRW |
315.0000 KRW |
331.0000 KRW |
330.0000 KRW |
| 2023-09-13 |
313.5322 KRW |
2,808,883.3600 1INCH |
309.0000 KRW |
308.0000 KRW |
319.0000 KRW |
318.0000 KRW |