Identifier on UpBit: KRW-1INCH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
281.5017 KRW |
2,081,256.3218 1INCH |
284.0000 KRW |
277.5000 KRW |
287.1000 KRW |
279.6000 KRW |
| 2025-05-03 |
290.0566 KRW |
1,967,985.2551 1INCH |
300.0000 KRW |
281.0000 KRW |
300.4000 KRW |
286.3000 KRW |
| 2025-05-02 |
298.3119 KRW |
2,321,242.3817 1INCH |
300.9000 KRW |
292.3000 KRW |
303.9000 KRW |
298.2000 KRW |
| 2025-05-01 |
301.5223 KRW |
3,244,169.1455 1INCH |
298.3000 KRW |
297.4000 KRW |
308.0000 KRW |
302.8000 KRW |
| 2025-04-30 |
294.9918 KRW |
5,443,172.1428 1INCH |
298.0000 KRW |
285.2000 KRW |
301.7000 KRW |
297.7000 KRW |
| 2025-04-29 |
304.6572 KRW |
14,232,967.8834 1INCH |
294.9000 KRW |
292.7000 KRW |
320.0000 KRW |
299.4000 KRW |
| 2025-04-28 |
293.7006 KRW |
13,422,795.5122 1INCH |
288.4000 KRW |
286.1000 KRW |
301.4000 KRW |
294.9000 KRW |
| 2025-04-27 |
288.7836 KRW |
5,155,647.6569 1INCH |
295.7000 KRW |
283.8000 KRW |
297.5000 KRW |
287.4000 KRW |
| 2025-04-26 |
286.7182 KRW |
5,008,141.5598 1INCH |
281.8000 KRW |
280.7000 KRW |
294.5000 KRW |
294.3000 KRW |
| 2025-04-25 |
278.5909 KRW |
4,450,222.6978 1INCH |
274.0000 KRW |
271.5000 KRW |
284.1000 KRW |
279.7000 KRW |
| 2025-04-24 |
268.1888 KRW |
2,605,450.1130 1INCH |
271.7000 KRW |
261.5000 KRW |
274.0000 KRW |
270.2000 KRW |
| 2025-04-23 |
268.4406 KRW |
4,975,783.7443 1INCH |
263.6000 KRW |
262.6000 KRW |
273.0000 KRW |
272.0000 KRW |
| 2025-04-22 |
255.0954 KRW |
5,368,666.3155 1INCH |
250.8000 KRW |
246.5000 KRW |
265.1000 KRW |
263.5000 KRW |
| 2025-04-21 |
254.4288 KRW |
4,299,800.0298 1INCH |
250.5000 KRW |
250.0000 KRW |
258.5000 KRW |
250.4000 KRW |
| 2025-04-20 |
250.3142 KRW |
3,179,838.0879 1INCH |
253.4000 KRW |
245.1000 KRW |
255.0000 KRW |
250.8000 KRW |
| 2025-04-19 |
250.0741 KRW |
3,404,818.0000 1INCH |
247.5000 KRW |
247.4000 KRW |
253.2000 KRW |
252.5000 KRW |
| 2025-04-18 |
244.7158 KRW |
4,473,654.8154 1INCH |
241.4000 KRW |
238.5000 KRW |
249.8000 KRW |
246.9000 KRW |
| 2025-04-17 |
240.0547 KRW |
3,222,412.9570 1INCH |
238.3000 KRW |
235.8000 KRW |
244.2000 KRW |
241.5000 KRW |
| 2025-04-16 |
241.7809 KRW |
4,040,988.6725 1INCH |
242.0000 KRW |
235.5000 KRW |
248.1000 KRW |
240.4000 KRW |
| 2025-04-15 |
246.7232 KRW |
2,751,022.3056 1INCH |
246.9000 KRW |
242.4000 KRW |
251.0000 KRW |
244.2000 KRW |
| 2025-04-14 |
250.0975 KRW |
3,257,042.3012 1INCH |
247.5000 KRW |
245.8000 KRW |
255.9000 KRW |
246.4000 KRW |
| 2025-04-13 |
253.7263 KRW |
3,299,364.3782 1INCH |
258.0000 KRW |
245.0000 KRW |
259.8000 KRW |
247.2000 KRW |
| 2025-04-12 |
252.9088 KRW |
4,586,726.3348 1INCH |
248.9000 KRW |
245.1000 KRW |
259.5000 KRW |
254.5000 KRW |
| 2025-04-11 |
249.4518 KRW |
3,139,961.5210 1INCH |
246.2000 KRW |
244.4000 KRW |
254.6000 KRW |
249.5000 KRW |
| 2025-04-10 |
248.4421 KRW |
3,455,735.4308 1INCH |
254.9000 KRW |
236.4000 KRW |
255.6000 KRW |
246.8000 KRW |
| 2025-04-09 |
240.2983 KRW |
4,844,990.4118 1INCH |
231.3000 KRW |
225.1000 KRW |
258.5000 KRW |
255.0000 KRW |
| 2025-04-08 |
242.3163 KRW |
3,368,289.0520 1INCH |
242.0000 KRW |
230.3000 KRW |
249.6000 KRW |
231.6000 KRW |
| 2025-04-07 |
238.6520 KRW |
4,352,952.9707 1INCH |
245.9000 KRW |
223.8000 KRW |
254.2000 KRW |
244.4000 KRW |
| 2025-04-06 |
259.3492 KRW |
4,387,881.5861 1INCH |
273.0000 KRW |
239.5000 KRW |
273.5000 KRW |
241.5000 KRW |
| 2025-04-05 |
274.8913 KRW |
1,342,946.7769 1INCH |
274.8000 KRW |
268.5000 KRW |
278.5000 KRW |
272.3000 KRW |
| 2025-04-04 |
270.9617 KRW |
2,788,970.2072 1INCH |
276.2000 KRW |
265.0000 KRW |
277.6000 KRW |
275.3000 KRW |
| 2025-04-03 |
270.6351 KRW |
3,205,431.4154 1INCH |
271.6000 KRW |
263.5000 KRW |
280.4000 KRW |
274.8000 KRW |
| 2025-04-02 |
283.4102 KRW |
3,276,216.4960 1INCH |
292.2000 KRW |
269.0000 KRW |
293.0000 KRW |
271.1000 KRW |
| 2025-04-01 |
286.1759 KRW |
2,509,102.4706 1INCH |
279.8000 KRW |
278.2000 KRW |
294.0000 KRW |
289.4000 KRW |
| 2025-03-31 |
287.2296 KRW |
15,327,358.2582 1INCH |
282.9000 KRW |
273.1000 KRW |
320.0000 KRW |
280.2000 KRW |
| 2025-03-30 |
286.4418 KRW |
2,593,114.1915 1INCH |
283.4000 KRW |
280.2000 KRW |
291.4000 KRW |
285.0000 KRW |
| 2025-03-29 |
287.4195 KRW |
2,382,383.6022 1INCH |
295.6000 KRW |
281.4000 KRW |
297.9000 KRW |
283.0000 KRW |
| 2025-03-28 |
299.7591 KRW |
4,141,099.1227 1INCH |
313.2000 KRW |
289.4000 KRW |
316.7000 KRW |
295.5000 KRW |
| 2025-03-27 |
315.7191 KRW |
3,091,326.4645 1INCH |
315.6000 KRW |
310.8000 KRW |
322.4000 KRW |
313.8000 KRW |
| 2025-03-26 |
320.7438 KRW |
3,108,659.6994 1INCH |
319.4000 KRW |
312.9000 KRW |
325.6000 KRW |
315.8000 KRW |
| 2025-03-25 |
318.5296 KRW |
3,226,078.8386 1INCH |
318.3000 KRW |
314.6000 KRW |
321.6000 KRW |
318.2000 KRW |
| 2025-03-24 |
314.8881 KRW |
2,659,550.7307 1INCH |
311.6000 KRW |
305.5000 KRW |
321.0000 KRW |
320.8000 KRW |
| 2025-03-23 |
310.9699 KRW |
1,816,194.8563 1INCH |
310.8000 KRW |
306.6000 KRW |
315.0000 KRW |
310.2000 KRW |
| 2025-03-22 |
307.1031 KRW |
938,053.6882 1INCH |
303.8000 KRW |
303.0000 KRW |
311.6000 KRW |
311.5000 KRW |
| 2025-03-21 |
302.1205 KRW |
1,369,384.2211 1INCH |
306.3000 KRW |
298.4000 KRW |
308.6000 KRW |
303.9000 KRW |
| 2025-03-20 |
307.3573 KRW |
1,848,766.1684 1INCH |
310.8000 KRW |
302.3000 KRW |
312.9000 KRW |
305.4000 KRW |
| 2025-03-19 |
304.8940 KRW |
4,519,111.7409 1INCH |
301.3000 KRW |
298.2000 KRW |
312.5000 KRW |
311.6000 KRW |
| 2025-03-18 |
295.4073 KRW |
2,238,263.1961 1INCH |
300.1000 KRW |
289.0000 KRW |
300.1000 KRW |
300.1000 KRW |
| 2025-03-17 |
299.2948 KRW |
3,374,335.9494 1INCH |
290.6000 KRW |
288.7000 KRW |
306.8000 KRW |
302.1000 KRW |
| 2025-03-16 |
295.1792 KRW |
2,902,496.0948 1INCH |
302.0000 KRW |
289.9000 KRW |
302.0000 KRW |
293.7000 KRW |