Identifier on UpBit: KRW-CTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
943.0827 KRW |
8,058,150.6657 CTC |
954.3000 KRW |
914.0000 KRW |
991.1000 KRW |
964.5000 KRW |
| 2024-04-28 |
978.2058 KRW |
5,053,639.3478 CTC |
985.6000 KRW |
950.1000 KRW |
1,002.0000 KRW |
954.0000 KRW |
| 2024-04-27 |
970.5540 KRW |
9,754,142.3791 CTC |
1,003.0000 KRW |
929.8000 KRW |
1,034.0000 KRW |
982.7000 KRW |
| 2024-04-26 |
996.1416 KRW |
4,409,077.5575 CTC |
1,003.0000 KRW |
980.0000 KRW |
1,014.0000 KRW |
1,002.0000 KRW |
| 2024-04-25 |
1,007.0224 KRW |
6,426,783.1859 CTC |
1,033.0000 KRW |
980.1000 KRW |
1,045.0000 KRW |
1,021.0000 KRW |
| 2024-04-24 |
1,077.9886 KRW |
11,934,776.2604 CTC |
1,083.0000 KRW |
1,030.0000 KRW |
1,135.0000 KRW |
1,048.0000 KRW |
| 2024-04-23 |
1,084.1581 KRW |
10,239,326.9378 CTC |
1,107.0000 KRW |
1,050.0000 KRW |
1,125.0000 KRW |
1,078.0000 KRW |
| 2024-04-22 |
1,087.5453 KRW |
11,151,587.2429 CTC |
1,075.0000 KRW |
1,061.0000 KRW |
1,126.0000 KRW |
1,108.0000 KRW |
| 2024-04-21 |
1,072.3642 KRW |
9,262,575.0749 CTC |
1,076.0000 KRW |
1,058.0000 KRW |
1,091.0000 KRW |
1,080.0000 KRW |
| 2024-04-20 |
1,043.0353 KRW |
10,791,044.6697 CTC |
1,030.0000 KRW |
1,015.0000 KRW |
1,087.0000 KRW |
1,071.0000 KRW |
| 2024-04-19 |
1,032.5115 KRW |
35,120,011.4170 CTC |
1,045.0000 KRW |
955.0000 KRW |
1,093.0000 KRW |
1,026.0000 KRW |
| 2024-04-18 |
1,027.4530 KRW |
94,375,611.9718 CTC |
942.9000 KRW |
940.0000 KRW |
1,093.0000 KRW |
1,047.0000 KRW |
| 2024-04-17 |
948.1892 KRW |
9,376,609.4579 CTC |
980.5000 KRW |
917.2000 KRW |
986.8000 KRW |
940.5000 KRW |
| 2024-04-16 |
997.0647 KRW |
20,597,397.8362 CTC |
1,007.0000 KRW |
935.1000 KRW |
1,078.0000 KRW |
996.9000 KRW |
| 2024-04-15 |
1,070.9459 KRW |
41,651,376.2173 CTC |
1,046.0000 KRW |
968.0000 KRW |
1,117.0000 KRW |
1,004.0000 KRW |
| 2024-04-14 |
1,032.7936 KRW |
79,260,896.8267 CTC |
917.2000 KRW |
883.4000 KRW |
1,100.0000 KRW |
1,029.0000 KRW |
| 2024-04-13 |
964.5795 KRW |
16,803,759.9962 CTC |
1,047.0000 KRW |
847.1000 KRW |
1,050.0000 KRW |
883.5000 KRW |
| 2024-04-12 |
1,092.3341 KRW |
13,987,593.5849 CTC |
1,147.0000 KRW |
999.1000 KRW |
1,182.0000 KRW |
1,028.0000 KRW |
| 2024-04-11 |
1,157.3718 KRW |
4,743,027.8174 CTC |
1,165.0000 KRW |
1,135.0000 KRW |
1,178.0000 KRW |
1,151.0000 KRW |
| 2024-04-10 |
1,168.7199 KRW |
12,320,174.6292 CTC |
1,202.0000 KRW |
1,114.0000 KRW |
1,248.0000 KRW |
1,176.0000 KRW |
| 2024-04-09 |
1,234.4449 KRW |
9,425,302.6580 CTC |
1,273.0000 KRW |
1,200.0000 KRW |
1,276.0000 KRW |
1,202.0000 KRW |
| 2024-04-08 |
1,258.5107 KRW |
11,952,215.2981 CTC |
1,267.0000 KRW |
1,217.0000 KRW |
1,291.0000 KRW |
1,282.0000 KRW |
| 2024-04-07 |
1,267.9200 KRW |
4,542,168.7818 CTC |
1,267.0000 KRW |
1,256.0000 KRW |
1,281.0000 KRW |
1,271.0000 KRW |
| 2024-04-06 |
1,271.9127 KRW |
8,186,895.1931 CTC |
1,257.0000 KRW |
1,248.0000 KRW |
1,299.0000 KRW |
1,276.0000 KRW |
| 2024-04-05 |
1,278.0407 KRW |
16,580,496.5224 CTC |
1,278.0000 KRW |
1,205.0000 KRW |
1,330.0000 KRW |
1,266.0000 KRW |
| 2024-04-04 |
1,232.7769 KRW |
11,351,215.5784 CTC |
1,229.0000 KRW |
1,185.0000 KRW |
1,284.0000 KRW |
1,275.0000 KRW |
| 2024-04-03 |
1,260.7229 KRW |
32,554,804.9615 CTC |
1,227.0000 KRW |
1,210.0000 KRW |
1,300.0000 KRW |
1,229.0000 KRW |
| 2024-04-02 |
1,247.8053 KRW |
17,395,113.9221 CTC |
1,318.0000 KRW |
1,205.0000 KRW |
1,319.0000 KRW |
1,276.0000 KRW |
| 2024-04-01 |
1,343.2672 KRW |
15,983,456.9302 CTC |
1,403.0000 KRW |
1,295.0000 KRW |
1,424.0000 KRW |
1,337.0000 KRW |
| 2024-03-31 |
1,392.8666 KRW |
11,910,486.4805 CTC |
1,387.0000 KRW |
1,370.0000 KRW |
1,429.0000 KRW |
1,410.0000 KRW |
| 2024-03-30 |
1,435.4288 KRW |
38,465,335.4288 CTC |
1,357.0000 KRW |
1,351.0000 KRW |
1,486.0000 KRW |
1,404.0000 KRW |
| 2024-03-29 |
1,363.1474 KRW |
12,501,722.1106 CTC |
1,416.0000 KRW |
1,336.0000 KRW |
1,416.0000 KRW |
1,372.0000 KRW |
| 2024-03-28 |
1,406.4814 KRW |
17,939,990.7135 CTC |
1,411.0000 KRW |
1,360.0000 KRW |
1,454.0000 KRW |
1,420.0000 KRW |
| 2024-03-27 |
1,447.6949 KRW |
40,456,139.5545 CTC |
1,479.0000 KRW |
1,372.0000 KRW |
1,538.0000 KRW |
1,416.0000 KRW |
| 2024-03-26 |
1,518.9002 KRW |
139,565,128.2920 CTC |
1,449.0000 KRW |
1,405.0000 KRW |
1,634.0000 KRW |
1,490.0000 KRW |
| 2024-03-25 |
1,405.7439 KRW |
76,473,198.3729 CTC |
1,252.0000 KRW |
1,217.0000 KRW |
1,587.0000 KRW |
1,531.0000 KRW |
| 2024-03-24 |
1,230.7873 KRW |
16,751,658.4552 CTC |
1,245.0000 KRW |
1,212.0000 KRW |
1,270.0000 KRW |
1,248.0000 KRW |
| 2024-03-23 |
1,303.8395 KRW |
82,193,702.3165 CTC |
1,245.0000 KRW |
1,242.0000 KRW |
1,349.0000 KRW |
1,286.0000 KRW |
| 2024-03-22 |
1,236.5377 KRW |
38,300,114.5948 CTC |
1,300.0000 KRW |
1,191.0000 KRW |
1,300.0000 KRW |
1,243.0000 KRW |
| 2024-03-21 |
1,327.0228 KRW |
107,054,376.5426 CTC |
1,308.0000 KRW |
1,255.0000 KRW |
1,397.0000 KRW |
1,307.0000 KRW |
| 2024-03-20 |
1,171.7191 KRW |
122,164,860.3441 CTC |
1,052.0000 KRW |
984.6000 KRW |
1,265.0000 KRW |
1,228.0000 KRW |
| 2024-03-19 |
1,065.4486 KRW |
35,652,694.8146 CTC |
1,158.0000 KRW |
1,005.0000 KRW |
1,170.0000 KRW |
1,050.0000 KRW |
| 2024-03-18 |
1,196.1234 KRW |
21,591,854.9737 CTC |
1,246.0000 KRW |
1,140.0000 KRW |
1,270.0000 KRW |
1,158.0000 KRW |
| 2024-03-17 |
1,173.2353 KRW |
31,732,949.5585 CTC |
1,223.0000 KRW |
1,114.0000 KRW |
1,249.0000 KRW |
1,234.0000 KRW |
| 2024-03-16 |
1,269.3892 KRW |
90,304,727.0551 CTC |
1,208.0000 KRW |
1,187.0000 KRW |
1,342.0000 KRW |
1,228.0000 KRW |
| 2024-03-15 |
1,177.1546 KRW |
39,273,372.5856 CTC |
1,270.0000 KRW |
1,081.0000 KRW |
1,300.0000 KRW |
1,200.0000 KRW |
| 2024-03-14 |
1,262.9261 KRW |
38,271,010.5734 CTC |
1,328.0000 KRW |
1,181.0000 KRW |
1,349.0000 KRW |
1,280.0000 KRW |
| 2024-03-13 |
1,337.3652 KRW |
55,711,930.7451 CTC |
1,301.0000 KRW |
1,257.0000 KRW |
1,412.0000 KRW |
1,330.0000 KRW |
| 2024-03-12 |
1,217.7981 KRW |
49,790,471.9755 CTC |
1,233.0000 KRW |
1,150.0000 KRW |
1,287.0000 KRW |
1,241.0000 KRW |
| 2024-03-11 |
1,246.0511 KRW |
128,640,696.9638 CTC |
1,263.0000 KRW |
1,125.0000 KRW |
1,421.0000 KRW |
1,211.0000 KRW |