Identifier on UpBit: KRW-CHZ
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
48.0305 KRW |
8,849,442.2886 CHZ |
48.1100 KRW |
47.3800 KRW |
48.8700 KRW |
48.6300 KRW |
| 2025-07-07 |
48.6903 KRW |
9,618,024.7366 CHZ |
48.6500 KRW |
47.8800 KRW |
49.3500 KRW |
48.4800 KRW |
| 2025-07-06 |
48.0894 KRW |
6,091,751.3674 CHZ |
48.0700 KRW |
47.6500 KRW |
48.8300 KRW |
48.8300 KRW |
| 2025-07-05 |
47.7825 KRW |
8,030,238.6362 CHZ |
47.7400 KRW |
47.2400 KRW |
48.1900 KRW |
47.6500 KRW |
| 2025-07-04 |
48.3654 KRW |
15,519,419.8037 CHZ |
49.7200 KRW |
46.9900 KRW |
50.0700 KRW |
47.4100 KRW |
| 2025-07-03 |
49.9601 KRW |
15,213,944.4642 CHZ |
49.4100 KRW |
49.2100 KRW |
50.5300 KRW |
49.7500 KRW |
| 2025-07-02 |
48.0979 KRW |
15,482,442.5191 CHZ |
46.6200 KRW |
45.9000 KRW |
50.3000 KRW |
49.9000 KRW |
| 2025-07-01 |
47.0719 KRW |
8,845,644.3947 CHZ |
47.7800 KRW |
46.5000 KRW |
48.0400 KRW |
47.0300 KRW |
| 2025-06-30 |
48.6861 KRW |
9,678,592.3249 CHZ |
49.8900 KRW |
47.5000 KRW |
50.2000 KRW |
48.1100 KRW |
| 2025-06-29 |
48.5727 KRW |
5,621,175.8679 CHZ |
48.5000 KRW |
48.1300 KRW |
49.5000 KRW |
49.4900 KRW |
| 2025-06-28 |
47.9673 KRW |
6,370,794.9457 CHZ |
47.5400 KRW |
47.5300 KRW |
48.5400 KRW |
48.4100 KRW |
| 2025-06-27 |
47.0802 KRW |
13,725,239.6718 CHZ |
46.7800 KRW |
45.8900 KRW |
48.1300 KRW |
47.0200 KRW |
| 2025-06-26 |
50.1298 KRW |
87,941,836.3682 CHZ |
49.2100 KRW |
46.5600 KRW |
52.2200 KRW |
46.9800 KRW |
| 2025-06-25 |
49.2103 KRW |
20,568,668.8071 CHZ |
48.9600 KRW |
48.0400 KRW |
49.9700 KRW |
48.2000 KRW |
| 2025-06-24 |
48.7710 KRW |
12,957,713.8994 CHZ |
48.6800 KRW |
47.2300 KRW |
49.5700 KRW |
49.0900 KRW |
| 2025-06-23 |
45.7208 KRW |
14,183,221.6115 CHZ |
44.9500 KRW |
44.9200 KRW |
47.0900 KRW |
47.0500 KRW |
| 2025-06-22 |
44.8378 KRW |
20,999,956.3180 CHZ |
46.0900 KRW |
43.6400 KRW |
46.5000 KRW |
43.7700 KRW |
| 2025-06-21 |
47.6291 KRW |
9,574,300.8219 CHZ |
47.9200 KRW |
46.6500 KRW |
48.5400 KRW |
47.0400 KRW |
| 2025-06-20 |
48.6638 KRW |
13,738,603.4089 CHZ |
48.7300 KRW |
46.9700 KRW |
49.6100 KRW |
47.9000 KRW |
| 2025-06-19 |
48.7020 KRW |
8,890,551.8630 CHZ |
48.9100 KRW |
47.8900 KRW |
49.3900 KRW |
48.4900 KRW |
| 2025-06-18 |
48.6912 KRW |
8,749,760.3875 CHZ |
49.0400 KRW |
48.2100 KRW |
49.5300 KRW |
48.6000 KRW |
| 2025-06-17 |
49.6334 KRW |
19,413,836.3695 CHZ |
50.4900 KRW |
48.5500 KRW |
51.1800 KRW |
49.2000 KRW |
| 2025-06-16 |
50.7685 KRW |
8,410,977.2393 CHZ |
50.1800 KRW |
49.7000 KRW |
51.6400 KRW |
51.3800 KRW |
| 2025-06-15 |
50.3969 KRW |
5,571,983.1483 CHZ |
50.5000 KRW |
49.8300 KRW |
50.8800 KRW |
50.6300 KRW |
| 2025-06-14 |
50.5119 KRW |
7,500,340.8672 CHZ |
50.7800 KRW |
49.8900 KRW |
51.1300 KRW |
50.2200 KRW |
| 2025-06-13 |
49.6935 KRW |
35,436,011.5851 CHZ |
51.4500 KRW |
48.4200 KRW |
51.4500 KRW |
50.6000 KRW |
| 2025-06-12 |
52.6856 KRW |
16,643,619.2542 CHZ |
54.2400 KRW |
51.8300 KRW |
54.2400 KRW |
52.0300 KRW |
| 2025-06-11 |
55.3995 KRW |
18,085,650.1005 CHZ |
55.4800 KRW |
54.5000 KRW |
56.0000 KRW |
54.7500 KRW |
| 2025-06-10 |
53.9297 KRW |
9,257,098.2257 CHZ |
53.9300 KRW |
53.3000 KRW |
54.4400 KRW |
54.4400 KRW |
| 2025-06-09 |
52.4456 KRW |
11,430,859.6388 CHZ |
52.5800 KRW |
51.2100 KRW |
53.9800 KRW |
53.9700 KRW |
| 2025-06-08 |
52.4301 KRW |
7,428,651.6741 CHZ |
52.8800 KRW |
51.7300 KRW |
53.2400 KRW |
53.1400 KRW |
| 2025-06-07 |
52.8012 KRW |
7,868,628.0253 CHZ |
51.7600 KRW |
51.7300 KRW |
53.3500 KRW |
52.8000 KRW |
| 2025-06-06 |
52.0259 KRW |
16,653,960.8258 CHZ |
51.3100 KRW |
50.6700 KRW |
53.1900 KRW |
51.6500 KRW |
| 2025-06-05 |
53.0289 KRW |
23,472,462.9848 CHZ |
54.1600 KRW |
50.6800 KRW |
54.7600 KRW |
50.8300 KRW |
| 2025-06-04 |
55.2114 KRW |
15,122,326.5282 CHZ |
55.9100 KRW |
53.7000 KRW |
56.6500 KRW |
54.1900 KRW |
| 2025-06-03 |
56.3594 KRW |
12,823,222.1691 CHZ |
56.3700 KRW |
55.4100 KRW |
57.1500 KRW |
55.9800 KRW |
| 2025-06-02 |
55.4285 KRW |
12,039,855.9195 CHZ |
55.8300 KRW |
54.8200 KRW |
56.1600 KRW |
55.9500 KRW |
| 2025-06-01 |
55.1038 KRW |
17,257,892.8359 CHZ |
55.0700 KRW |
54.3300 KRW |
56.1000 KRW |
55.7300 KRW |
| 2025-05-31 |
54.1565 KRW |
24,686,773.0148 CHZ |
54.2200 KRW |
52.8100 KRW |
55.9000 KRW |
55.6300 KRW |
| 2025-05-30 |
56.7131 KRW |
42,388,798.2374 CHZ |
59.2800 KRW |
54.6200 KRW |
59.7200 KRW |
54.7700 KRW |
| 2025-05-29 |
60.8409 KRW |
17,338,245.6723 CHZ |
61.5500 KRW |
59.4400 KRW |
62.5400 KRW |
59.5900 KRW |
| 2025-05-28 |
61.2748 KRW |
14,619,127.1451 CHZ |
61.1100 KRW |
59.9500 KRW |
63.0000 KRW |
60.0800 KRW |
| 2025-05-27 |
60.6697 KRW |
11,833,318.8754 CHZ |
60.3000 KRW |
58.9200 KRW |
62.1700 KRW |
61.1400 KRW |
| 2025-05-26 |
60.7930 KRW |
11,457,516.4414 CHZ |
60.9300 KRW |
59.7300 KRW |
61.5700 KRW |
60.2900 KRW |
| 2025-05-25 |
59.9896 KRW |
19,407,186.7094 CHZ |
60.8200 KRW |
59.0800 KRW |
61.0500 KRW |
60.6200 KRW |
| 2025-05-24 |
61.4126 KRW |
10,691,878.9102 CHZ |
61.1700 KRW |
60.6000 KRW |
62.1000 KRW |
60.6100 KRW |
| 2025-05-23 |
64.2560 KRW |
35,310,685.8766 CHZ |
65.4400 KRW |
61.3600 KRW |
66.4000 KRW |
62.3900 KRW |
| 2025-05-22 |
64.5648 KRW |
29,099,946.7722 CHZ |
62.9200 KRW |
62.6000 KRW |
65.9000 KRW |
65.2000 KRW |
| 2025-05-21 |
62.3591 KRW |
16,197,967.4202 CHZ |
62.4600 KRW |
61.0100 KRW |
64.0000 KRW |
62.2400 KRW |
| 2025-05-20 |
61.6473 KRW |
15,485,642.8859 CHZ |
61.5800 KRW |
60.1800 KRW |
62.9200 KRW |
62.0200 KRW |