Identifier on UpBit: KRW-1INCH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
296.5969 KRW |
1,671,266.1092 1INCH |
294.4000 KRW |
292.2000 KRW |
304.1000 KRW |
302.5000 KRW |
| 2025-03-14 |
293.6298 KRW |
1,424,385.5532 1INCH |
288.1000 KRW |
287.1000 KRW |
298.7000 KRW |
294.6000 KRW |
| 2025-03-13 |
289.9999 KRW |
2,589,503.1791 1INCH |
292.2000 KRW |
282.4000 KRW |
296.7000 KRW |
286.4000 KRW |
| 2025-03-12 |
292.6828 KRW |
2,969,455.2284 1INCH |
292.7000 KRW |
284.4000 KRW |
301.4000 KRW |
291.8000 KRW |
| 2025-03-11 |
286.9705 KRW |
3,300,892.3020 1INCH |
288.0000 KRW |
272.0000 KRW |
303.0000 KRW |
300.0000 KRW |
| 2025-03-10 |
307.9846 KRW |
3,578,366.7000 1INCH |
317.9000 KRW |
285.0000 KRW |
333.0000 KRW |
290.1000 KRW |
| 2025-03-09 |
327.7707 KRW |
1,466,758.9524 1INCH |
344.1000 KRW |
316.9000 KRW |
344.2000 KRW |
317.1000 KRW |
| 2025-03-08 |
336.7392 KRW |
1,486,754.5095 1INCH |
338.9000 KRW |
332.0000 KRW |
346.4000 KRW |
344.9000 KRW |
| 2025-03-07 |
340.6881 KRW |
2,564,015.4563 1INCH |
346.1000 KRW |
332.1000 KRW |
350.2000 KRW |
339.7000 KRW |
| 2025-03-06 |
353.4541 KRW |
2,662,511.7123 1INCH |
349.4000 KRW |
344.2000 KRW |
358.6000 KRW |
348.6000 KRW |
| 2025-03-05 |
345.3079 KRW |
1,534,974.9701 1INCH |
338.2000 KRW |
334.7000 KRW |
355.0000 KRW |
348.6000 KRW |
| 2025-03-04 |
331.2276 KRW |
3,221,035.6022 1INCH |
337.9000 KRW |
319.3000 KRW |
344.6000 KRW |
342.7000 KRW |
| 2025-03-03 |
362.2062 KRW |
4,008,580.7739 1INCH |
389.0000 KRW |
333.2000 KRW |
390.0000 KRW |
338.8000 KRW |
| 2025-03-02 |
375.0814 KRW |
3,868,584.8261 1INCH |
361.0000 KRW |
355.0000 KRW |
389.8000 KRW |
388.3000 KRW |
| 2025-03-01 |
356.5806 KRW |
1,773,417.7739 1INCH |
355.7000 KRW |
349.1000 KRW |
364.8000 KRW |
360.0000 KRW |
| 2025-02-28 |
347.0151 KRW |
4,124,160.9945 1INCH |
361.0000 KRW |
335.4000 KRW |
362.8000 KRW |
356.0000 KRW |
| 2025-02-27 |
356.3215 KRW |
1,317,048.4744 1INCH |
352.9000 KRW |
347.2000 KRW |
367.3000 KRW |
365.5000 KRW |
| 2025-02-26 |
362.6581 KRW |
1,684,562.6190 1INCH |
370.7000 KRW |
348.4000 KRW |
374.8000 KRW |
355.5000 KRW |
| 2025-02-25 |
355.4240 KRW |
5,871,437.6123 1INCH |
355.7000 KRW |
338.0000 KRW |
375.2000 KRW |
371.7000 KRW |
| 2025-02-24 |
373.0145 KRW |
2,663,144.9295 1INCH |
392.9000 KRW |
351.1000 KRW |
393.0000 KRW |
356.2000 KRW |
| 2025-02-23 |
393.2099 KRW |
1,867,099.8205 1INCH |
393.0000 KRW |
388.0000 KRW |
398.5000 KRW |
391.5000 KRW |
| 2025-02-22 |
391.5254 KRW |
1,759,820.9074 1INCH |
390.9000 KRW |
388.3000 KRW |
399.5000 KRW |
394.3000 KRW |
| 2025-02-21 |
394.6652 KRW |
2,628,762.5947 1INCH |
399.6000 KRW |
383.1000 KRW |
405.2000 KRW |
387.6000 KRW |
| 2025-02-20 |
396.2627 KRW |
1,159,095.1127 1INCH |
397.1000 KRW |
390.2000 KRW |
402.0000 KRW |
400.5000 KRW |
| 2025-02-19 |
397.6212 KRW |
946,441.0503 1INCH |
399.6000 KRW |
391.1000 KRW |
402.1000 KRW |
394.2000 KRW |
| 2025-02-18 |
397.2809 KRW |
1,392,748.6448 1INCH |
409.7000 KRW |
389.1000 KRW |
410.9000 KRW |
396.0000 KRW |
| 2025-02-17 |
407.5383 KRW |
1,785,928.7633 1INCH |
407.0000 KRW |
398.0000 KRW |
415.5000 KRW |
410.3000 KRW |
| 2025-02-16 |
407.5784 KRW |
1,879,523.5197 1INCH |
405.8000 KRW |
400.3000 KRW |
416.1000 KRW |
404.6000 KRW |
| 2025-02-15 |
411.8525 KRW |
2,392,574.1738 1INCH |
408.2000 KRW |
403.6000 KRW |
418.5000 KRW |
406.1000 KRW |
| 2025-02-14 |
410.8556 KRW |
1,838,653.6446 1INCH |
413.5000 KRW |
405.2000 KRW |
416.7000 KRW |
411.3000 KRW |
| 2025-02-13 |
413.2714 KRW |
1,530,984.4165 1INCH |
414.0000 KRW |
405.3000 KRW |
420.8000 KRW |
418.8000 KRW |
| 2025-02-12 |
402.0971 KRW |
2,358,731.5635 1INCH |
402.1000 KRW |
390.0000 KRW |
418.3000 KRW |
415.5000 KRW |
| 2025-02-11 |
405.1740 KRW |
1,985,373.1225 1INCH |
404.4000 KRW |
395.5000 KRW |
413.6000 KRW |
399.5000 KRW |
| 2025-02-10 |
396.0739 KRW |
1,470,518.8343 1INCH |
397.5000 KRW |
385.8000 KRW |
406.1000 KRW |
405.5000 KRW |
| 2025-02-09 |
398.0355 KRW |
2,256,583.3824 1INCH |
400.0000 KRW |
385.9000 KRW |
406.1000 KRW |
397.0000 KRW |
| 2025-02-08 |
388.5699 KRW |
878,045.0459 1INCH |
388.9000 KRW |
383.1000 KRW |
401.2000 KRW |
399.3000 KRW |
| 2025-02-07 |
395.4228 KRW |
2,299,452.3307 1INCH |
396.6000 KRW |
381.6000 KRW |
407.1000 KRW |
389.7000 KRW |
| 2025-02-06 |
399.9146 KRW |
1,663,745.3311 1INCH |
406.4000 KRW |
388.2000 KRW |
410.4000 KRW |
396.8000 KRW |
| 2025-02-05 |
408.1530 KRW |
2,666,974.8369 1INCH |
411.1000 KRW |
399.0000 KRW |
415.2000 KRW |
404.4000 KRW |
| 2025-02-04 |
410.0553 KRW |
5,185,530.3010 1INCH |
429.3000 KRW |
393.1000 KRW |
433.8000 KRW |
410.2000 KRW |
| 2025-02-03 |
396.4975 KRW |
12,450,678.0755 1INCH |
421.4000 KRW |
356.5000 KRW |
429.9000 KRW |
423.0000 KRW |
| 2025-02-02 |
436.9796 KRW |
5,633,986.0249 1INCH |
461.2000 KRW |
401.1000 KRW |
468.7000 KRW |
418.7000 KRW |
| 2025-02-01 |
475.9016 KRW |
2,304,149.5465 1INCH |
474.7000 KRW |
469.2000 KRW |
482.0000 KRW |
470.9000 KRW |
| 2025-01-31 |
478.3684 KRW |
2,657,891.4235 1INCH |
471.7000 KRW |
467.7000 KRW |
490.2000 KRW |
477.8000 KRW |
| 2025-01-30 |
468.1867 KRW |
1,644,542.7729 1INCH |
460.6000 KRW |
456.9000 KRW |
479.9000 KRW |
474.2000 KRW |
| 2025-01-29 |
460.7082 KRW |
1,498,095.9312 1INCH |
455.0000 KRW |
452.5000 KRW |
470.1000 KRW |
462.5000 KRW |
| 2025-01-28 |
463.1075 KRW |
1,401,836.5728 1INCH |
466.7000 KRW |
456.6000 KRW |
469.2000 KRW |
459.3000 KRW |
| 2025-01-27 |
457.7276 KRW |
4,305,514.4453 1INCH |
474.9000 KRW |
443.0000 KRW |
478.0000 KRW |
463.2000 KRW |
| 2025-01-26 |
483.5166 KRW |
6,282,286.2998 1INCH |
469.7000 KRW |
466.7000 KRW |
497.5000 KRW |
475.1000 KRW |
| 2025-01-25 |
463.2761 KRW |
2,029,050.1469 1INCH |
460.7000 KRW |
454.4000 KRW |
472.5000 KRW |
471.1000 KRW |