Identifier on UpBit: KRW-1INCH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-24 |
803.4891 KRW |
13,469,093.7753 1INCH |
814.0000 KRW |
781.0000 KRW |
825.0000 KRW |
798.0000 KRW |
| 2023-02-23 |
821.3786 KRW |
15,856,882.7794 1INCH |
842.0000 KRW |
799.0000 KRW |
845.0000 KRW |
812.0000 KRW |
| 2023-02-22 |
848.3932 KRW |
44,486,083.6629 1INCH |
890.0000 KRW |
820.0000 KRW |
892.0000 KRW |
841.0000 KRW |
| 2023-02-21 |
855.1134 KRW |
141,850,556.6784 1INCH |
789.0000 KRW |
777.0000 KRW |
915.0000 KRW |
903.0000 KRW |
| 2023-02-20 |
765.5178 KRW |
15,638,728.0010 1INCH |
746.0000 KRW |
727.0000 KRW |
793.0000 KRW |
788.0000 KRW |
| 2023-02-19 |
750.3475 KRW |
10,149,548.6663 1INCH |
743.0000 KRW |
733.0000 KRW |
773.0000 KRW |
750.0000 KRW |
| 2023-02-18 |
739.4868 KRW |
8,993,486.9301 1INCH |
731.0000 KRW |
723.0000 KRW |
751.0000 KRW |
741.0000 KRW |
| 2023-02-17 |
721.0172 KRW |
8,547,329.5396 1INCH |
703.0000 KRW |
696.0000 KRW |
735.0000 KRW |
729.0000 KRW |
| 2023-02-16 |
724.4413 KRW |
16,925,857.2184 1INCH |
730.0000 KRW |
702.0000 KRW |
736.0000 KRW |
704.0000 KRW |
| 2023-02-15 |
712.0741 KRW |
11,525,774.4941 1INCH |
702.0000 KRW |
691.0000 KRW |
733.0000 KRW |
729.0000 KRW |
| 2023-02-14 |
690.0364 KRW |
8,160,528.6397 1INCH |
690.0000 KRW |
670.0000 KRW |
701.0000 KRW |
697.0000 KRW |
| 2023-02-13 |
687.7420 KRW |
14,931,341.3775 1INCH |
691.0000 KRW |
664.0000 KRW |
703.0000 KRW |
689.0000 KRW |
| 2023-02-12 |
696.1965 KRW |
4,983,324.1027 1INCH |
702.0000 KRW |
678.0000 KRW |
704.0000 KRW |
687.0000 KRW |
| 2023-02-11 |
690.4914 KRW |
2,246,972.2571 1INCH |
692.0000 KRW |
684.0000 KRW |
699.0000 KRW |
697.0000 KRW |
| 2023-02-10 |
682.7749 KRW |
7,780,772.1537 1INCH |
682.0000 KRW |
669.0000 KRW |
698.0000 KRW |
689.0000 KRW |
| 2023-02-09 |
705.7784 KRW |
12,862,178.9773 1INCH |
722.0000 KRW |
675.0000 KRW |
739.0000 KRW |
681.0000 KRW |
| 2023-02-08 |
727.1113 KRW |
10,884,929.4645 1INCH |
741.0000 KRW |
697.0000 KRW |
754.0000 KRW |
720.0000 KRW |
| 2023-02-07 |
723.9318 KRW |
13,301,391.9247 1INCH |
711.0000 KRW |
696.0000 KRW |
744.0000 KRW |
741.0000 KRW |
| 2023-02-06 |
730.0298 KRW |
26,737,854.4824 1INCH |
709.0000 KRW |
705.0000 KRW |
764.0000 KRW |
711.0000 KRW |
| 2023-02-05 |
760.0518 KRW |
90,324,774.6256 1INCH |
733.0000 KRW |
648.0000 KRW |
801.0000 KRW |
710.0000 KRW |
| 2023-02-04 |
739.0607 KRW |
24,580,449.0396 1INCH |
712.0000 KRW |
697.0000 KRW |
765.0000 KRW |
741.0000 KRW |
| 2023-02-03 |
693.7383 KRW |
8,693,196.0886 1INCH |
683.0000 KRW |
672.0000 KRW |
719.0000 KRW |
710.0000 KRW |
| 2023-02-02 |
683.4336 KRW |
12,264,472.7037 1INCH |
661.0000 KRW |
660.0000 KRW |
720.0000 KRW |
685.0000 KRW |
| 2023-02-01 |
636.9918 KRW |
7,824,961.9951 1INCH |
648.0000 KRW |
617.0000 KRW |
661.0000 KRW |
659.0000 KRW |
| 2023-01-31 |
638.4090 KRW |
4,324,758.0530 1INCH |
641.0000 KRW |
628.0000 KRW |
649.0000 KRW |
644.0000 KRW |
| 2023-01-30 |
649.8586 KRW |
11,121,135.8507 1INCH |
678.0000 KRW |
621.0000 KRW |
681.0000 KRW |
637.0000 KRW |
| 2023-01-29 |
667.5420 KRW |
6,752,143.5935 1INCH |
668.0000 KRW |
656.0000 KRW |
678.0000 KRW |
676.0000 KRW |
| 2023-01-28 |
674.4185 KRW |
16,335,481.7228 1INCH |
676.0000 KRW |
648.0000 KRW |
692.0000 KRW |
667.0000 KRW |
| 2023-01-27 |
653.8807 KRW |
14,607,773.2450 1INCH |
666.0000 KRW |
639.0000 KRW |
672.0000 KRW |
671.0000 KRW |
| 2023-01-26 |
665.1742 KRW |
22,243,972.7476 1INCH |
666.0000 KRW |
646.0000 KRW |
685.0000 KRW |
663.0000 KRW |
| 2023-01-25 |
680.9552 KRW |
82,702,568.7296 1INCH |
645.0000 KRW |
621.0000 KRW |
787.0000 KRW |
665.0000 KRW |
| 2023-01-24 |
665.0147 KRW |
28,133,793.9444 1INCH |
668.0000 KRW |
623.0000 KRW |
689.0000 KRW |
635.0000 KRW |
| 2023-01-23 |
669.9579 KRW |
55,296,407.1840 1INCH |
641.0000 KRW |
641.0000 KRW |
697.0000 KRW |
661.0000 KRW |
| 2023-01-22 |
652.6430 KRW |
30,596,332.6496 1INCH |
623.0000 KRW |
619.0000 KRW |
677.0000 KRW |
639.0000 KRW |
| 2023-01-21 |
624.7188 KRW |
25,850,281.3923 1INCH |
613.0000 KRW |
605.0000 KRW |
647.0000 KRW |
627.0000 KRW |
| 2023-01-20 |
579.8785 KRW |
14,595,762.4061 1INCH |
579.0000 KRW |
567.0000 KRW |
603.0000 KRW |
603.0000 KRW |
| 2023-01-19 |
585.2927 KRW |
44,722,492.5373 1INCH |
556.0000 KRW |
556.0000 KRW |
641.0000 KRW |
573.0000 KRW |
| 2023-01-18 |
583.8116 KRW |
14,083,180.1121 1INCH |
598.0000 KRW |
550.0000 KRW |
609.0000 KRW |
559.0000 KRW |
| 2023-01-17 |
604.9007 KRW |
11,640,656.9976 1INCH |
607.0000 KRW |
593.0000 KRW |
625.0000 KRW |
601.0000 KRW |
| 2023-01-16 |
627.4562 KRW |
29,591,893.3708 1INCH |
620.0000 KRW |
586.0000 KRW |
673.0000 KRW |
607.0000 KRW |
| 2023-01-15 |
604.7155 KRW |
23,692,034.5837 1INCH |
596.0000 KRW |
575.0000 KRW |
627.0000 KRW |
617.0000 KRW |
| 2023-01-14 |
596.7528 KRW |
19,598,506.0658 1INCH |
578.0000 KRW |
556.0000 KRW |
624.0000 KRW |
596.0000 KRW |
| 2023-01-13 |
566.4269 KRW |
3,869,305.3298 1INCH |
562.0000 KRW |
554.0000 KRW |
581.0000 KRW |
581.0000 KRW |
| 2023-01-12 |
557.7930 KRW |
17,864,744.6675 1INCH |
545.0000 KRW |
533.0000 KRW |
586.0000 KRW |
563.0000 KRW |
| 2023-01-11 |
533.9903 KRW |
3,147,074.5805 1INCH |
543.0000 KRW |
524.0000 KRW |
547.0000 KRW |
539.0000 KRW |
| 2023-01-10 |
544.2579 KRW |
8,548,471.0120 1INCH |
532.0000 KRW |
524.0000 KRW |
559.0000 KRW |
541.0000 KRW |
| 2023-01-09 |
530.2726 KRW |
3,948,503.4930 1INCH |
519.0000 KRW |
510.0000 KRW |
546.0000 KRW |
529.0000 KRW |
| 2023-01-08 |
510.4800 KRW |
1,202,761.2510 1INCH |
506.0000 KRW |
500.0000 KRW |
522.0000 KRW |
518.0000 KRW |
| 2023-01-07 |
504.5682 KRW |
964,776.6584 1INCH |
502.0000 KRW |
501.0000 KRW |
509.0000 KRW |
503.0000 KRW |
| 2023-01-06 |
492.0482 KRW |
2,218,565.5793 1INCH |
500.0000 KRW |
483.0000 KRW |
505.0000 KRW |
505.0000 KRW |