Identifier on UpBit: KRW-1INCH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
275.4374 KRW |
1,542,128.8713 1INCH |
283.0000 KRW |
268.0000 KRW |
288.0000 KRW |
272.0000 KRW |
| 2025-10-15 |
291.4286 KRW |
1,478,487.4124 1INCH |
290.0000 KRW |
281.0000 KRW |
299.0000 KRW |
283.0000 KRW |
| 2025-10-14 |
288.8654 KRW |
2,383,796.5530 1INCH |
302.0000 KRW |
277.0000 KRW |
304.0000 KRW |
291.0000 KRW |
| 2025-10-13 |
298.6369 KRW |
2,071,856.7126 1INCH |
299.0000 KRW |
293.0000 KRW |
304.0000 KRW |
302.0000 KRW |
| 2025-10-12 |
284.6986 KRW |
1,301,589.6417 1INCH |
275.0000 KRW |
270.0000 KRW |
301.0000 KRW |
298.0000 KRW |
| 2025-10-11 |
284.3569 KRW |
2,840,746.2761 1INCH |
289.0000 KRW |
273.0000 KRW |
297.0000 KRW |
276.0000 KRW |
| 2025-10-10 |
364.0180 KRW |
1,084,345.4935 1INCH |
366.0000 KRW |
355.0000 KRW |
371.0000 KRW |
360.0000 KRW |
| 2025-10-09 |
364.1826 KRW |
1,284,788.7546 1INCH |
373.0000 KRW |
358.0000 KRW |
374.0000 KRW |
361.0000 KRW |
| 2025-10-08 |
374.1404 KRW |
539,520.2425 1INCH |
368.0000 KRW |
365.0000 KRW |
384.0000 KRW |
375.0000 KRW |
| 2025-10-07 |
375.6434 KRW |
1,556,264.7873 1INCH |
376.0000 KRW |
366.0000 KRW |
384.0000 KRW |
370.0000 KRW |
| 2025-10-06 |
368.8033 KRW |
1,333,446.9222 1INCH |
365.0000 KRW |
363.0000 KRW |
379.0000 KRW |
377.0000 KRW |
| 2025-10-05 |
371.1612 KRW |
830,547.6715 1INCH |
371.0000 KRW |
363.0000 KRW |
379.0000 KRW |
364.0000 KRW |
| 2025-10-04 |
374.1885 KRW |
907,326.2538 1INCH |
382.0000 KRW |
366.0000 KRW |
382.0000 KRW |
372.0000 KRW |
| 2025-10-03 |
376.5344 KRW |
2,035,553.9154 1INCH |
380.0000 KRW |
365.0000 KRW |
383.0000 KRW |
377.0000 KRW |
| 2025-10-02 |
379.0328 KRW |
7,785,387.4886 1INCH |
372.0000 KRW |
372.0000 KRW |
389.0000 KRW |
379.0000 KRW |