Identifier on UpBit: KRW-1INCH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
572.9112 KRW |
7,113,329.1552 1INCH |
559.0000 KRW |
557.6000 KRW |
580.1000 KRW |
579.0000 KRW |
| 2024-02-08 |
556.4052 KRW |
4,922,813.0983 1INCH |
555.7000 KRW |
547.2000 KRW |
563.2000 KRW |
558.9000 KRW |
| 2024-02-07 |
544.6526 KRW |
4,197,308.7018 1INCH |
534.2000 KRW |
529.0000 KRW |
562.4000 KRW |
558.0000 KRW |
| 2024-02-06 |
541.2406 KRW |
2,227,081.4377 1INCH |
543.0000 KRW |
535.4000 KRW |
550.1000 KRW |
540.5000 KRW |
| 2024-02-05 |
546.2430 KRW |
4,922,288.8120 1INCH |
537.0000 KRW |
526.4000 KRW |
560.0000 KRW |
540.4000 KRW |
| 2024-02-04 |
548.8482 KRW |
3,741,796.2120 1INCH |
564.2000 KRW |
536.6000 KRW |
564.7000 KRW |
539.0000 KRW |
| 2024-02-03 |
556.6181 KRW |
4,697,015.9204 1INCH |
564.0000 KRW |
541.5000 KRW |
570.3000 KRW |
570.3000 KRW |
| 2024-02-02 |
549.8410 KRW |
9,735,303.9797 1INCH |
525.0000 KRW |
523.0000 KRW |
563.6000 KRW |
560.2000 KRW |
| 2024-02-01 |
524.0161 KRW |
5,576,998.1385 1INCH |
539.3000 KRW |
515.0000 KRW |
540.7000 KRW |
526.6000 KRW |
| 2024-01-31 |
571.8350 KRW |
40,897,702.5838 1INCH |
564.4000 KRW |
534.0000 KRW |
596.9000 KRW |
539.2000 KRW |
| 2024-01-30 |
569.5050 KRW |
18,818,848.7018 1INCH |
562.0000 KRW |
554.4000 KRW |
587.1000 KRW |
563.0000 KRW |
| 2024-01-29 |
556.8232 KRW |
16,072,223.3024 1INCH |
529.0000 KRW |
526.3000 KRW |
570.0000 KRW |
563.4000 KRW |
| 2024-01-28 |
544.5714 KRW |
4,524,138.0339 1INCH |
552.0000 KRW |
526.1000 KRW |
561.0000 KRW |
528.1000 KRW |
| 2024-01-27 |
544.4993 KRW |
4,886,057.2787 1INCH |
542.0000 KRW |
528.0000 KRW |
558.0000 KRW |
553.0000 KRW |
| 2024-01-26 |
530.7673 KRW |
5,841,528.3186 1INCH |
521.0000 KRW |
514.0000 KRW |
544.0000 KRW |
541.0000 KRW |
| 2024-01-25 |
518.3604 KRW |
4,115,294.2506 1INCH |
526.0000 KRW |
508.0000 KRW |
526.0000 KRW |
519.0000 KRW |
| 2024-01-24 |
515.4774 KRW |
5,751,188.2646 1INCH |
516.0000 KRW |
504.0000 KRW |
527.0000 KRW |
521.0000 KRW |
| 2024-01-23 |
509.0787 KRW |
11,610,912.7997 1INCH |
528.0000 KRW |
486.0000 KRW |
538.0000 KRW |
515.0000 KRW |
| 2024-01-22 |
549.0204 KRW |
8,917,511.8288 1INCH |
577.0000 KRW |
527.0000 KRW |
579.0000 KRW |
536.0000 KRW |
| 2024-01-21 |
584.5271 KRW |
3,995,068.2834 1INCH |
585.0000 KRW |
576.0000 KRW |
596.0000 KRW |
582.0000 KRW |
| 2024-01-20 |
574.7108 KRW |
3,210,041.0642 1INCH |
576.0000 KRW |
563.0000 KRW |
586.0000 KRW |
585.0000 KRW |
| 2024-01-19 |
570.1788 KRW |
13,122,329.2744 1INCH |
590.0000 KRW |
548.0000 KRW |
592.0000 KRW |
570.0000 KRW |
| 2024-01-18 |
606.7237 KRW |
11,529,413.7773 1INCH |
629.0000 KRW |
581.0000 KRW |
630.0000 KRW |
589.0000 KRW |
| 2024-01-17 |
632.6738 KRW |
13,295,459.7336 1INCH |
653.0000 KRW |
618.0000 KRW |
658.0000 KRW |
625.0000 KRW |
| 2024-01-16 |
632.2564 KRW |
13,772,415.2535 1INCH |
637.0000 KRW |
613.0000 KRW |
655.0000 KRW |
649.0000 KRW |
| 2024-01-15 |
644.2889 KRW |
25,273,616.0434 1INCH |
633.0000 KRW |
627.0000 KRW |
677.0000 KRW |
638.0000 KRW |
| 2024-01-14 |
660.8368 KRW |
17,850,894.2832 1INCH |
675.0000 KRW |
630.0000 KRW |
694.0000 KRW |
635.0000 KRW |
| 2024-01-13 |
664.4078 KRW |
21,274,718.7306 1INCH |
665.0000 KRW |
621.0000 KRW |
694.0000 KRW |
676.0000 KRW |
| 2024-01-12 |
676.7328 KRW |
29,597,913.9016 1INCH |
706.0000 KRW |
630.0000 KRW |
711.0000 KRW |
657.0000 KRW |
| 2024-01-11 |
661.3575 KRW |
65,737,439.5632 1INCH |
624.0000 KRW |
611.0000 KRW |
720.0000 KRW |
709.0000 KRW |
| 2024-01-10 |
579.1538 KRW |
27,558,032.4128 1INCH |
558.0000 KRW |
547.0000 KRW |
627.0000 KRW |
620.0000 KRW |
| 2024-01-09 |
576.2810 KRW |
26,710,591.4611 1INCH |
597.0000 KRW |
538.0000 KRW |
610.0000 KRW |
553.0000 KRW |
| 2024-01-08 |
548.9113 KRW |
33,061,427.6725 1INCH |
565.0000 KRW |
509.0000 KRW |
592.0000 KRW |
589.0000 KRW |
| 2024-01-07 |
656.8619 KRW |
152,321,228.6304 1INCH |
628.0000 KRW |
560.0000 KRW |
705.0000 KRW |
567.0000 KRW |
| 2024-01-06 |
614.5642 KRW |
47,707,882.2421 1INCH |
651.0000 KRW |
572.0000 KRW |
658.0000 KRW |
628.0000 KRW |
| 2024-01-05 |
645.6322 KRW |
143,498,227.9564 1INCH |
615.0000 KRW |
610.0000 KRW |
673.0000 KRW |
642.0000 KRW |
| 2024-01-04 |
626.4642 KRW |
126,419,870.5380 1INCH |
582.0000 KRW |
552.0000 KRW |
685.0000 KRW |
611.0000 KRW |
| 2024-01-03 |
595.4404 KRW |
44,256,904.7299 1INCH |
633.0000 KRW |
467.0000 KRW |
652.0000 KRW |
577.0000 KRW |
| 2024-01-02 |
644.6104 KRW |
77,604,077.5826 1INCH |
651.0000 KRW |
623.0000 KRW |
661.0000 KRW |
637.0000 KRW |
| 2024-01-01 |
689.4948 KRW |
540,203,537.1209 1INCH |
578.0000 KRW |
578.0000 KRW |
736.0000 KRW |
640.0000 KRW |
| 2023-12-31 |
571.2540 KRW |
6,133,934.2325 1INCH |
563.0000 KRW |
558.0000 KRW |
589.0000 KRW |
578.0000 KRW |
| 2023-12-30 |
572.7245 KRW |
6,419,139.4444 1INCH |
578.0000 KRW |
562.0000 KRW |
585.0000 KRW |
564.0000 KRW |
| 2023-12-29 |
580.3647 KRW |
19,023,052.9551 1INCH |
571.0000 KRW |
547.0000 KRW |
599.0000 KRW |
578.0000 KRW |
| 2023-12-28 |
587.0944 KRW |
14,068,213.8437 1INCH |
597.0000 KRW |
564.0000 KRW |
610.0000 KRW |
570.0000 KRW |
| 2023-12-27 |
595.6576 KRW |
14,749,740.8859 1INCH |
616.0000 KRW |
580.0000 KRW |
616.0000 KRW |
593.0000 KRW |
| 2023-12-26 |
596.6159 KRW |
37,374,222.8811 1INCH |
599.0000 KRW |
544.0000 KRW |
621.0000 KRW |
606.0000 KRW |
| 2023-12-25 |
575.1276 KRW |
11,539,846.6076 1INCH |
564.0000 KRW |
555.0000 KRW |
597.0000 KRW |
596.0000 KRW |
| 2023-12-24 |
577.0385 KRW |
29,976,654.9920 1INCH |
578.0000 KRW |
552.0000 KRW |
603.0000 KRW |
567.0000 KRW |
| 2023-12-23 |
542.3950 KRW |
10,690,333.4220 1INCH |
555.0000 KRW |
533.0000 KRW |
556.0000 KRW |
556.0000 KRW |
| 2023-12-22 |
546.0311 KRW |
19,276,002.2764 1INCH |
533.0000 KRW |
529.0000 KRW |
562.0000 KRW |
555.0000 KRW |