Identifier on UpBit: KRW-CTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
472.6157 KRW |
20,535,932.1308 CTC |
430.0000 KRW |
429.0000 KRW |
498.0000 KRW |
485.0000 KRW |
| 2025-12-04 |
437.3897 KRW |
2,032,487.0678 CTC |
443.0000 KRW |
421.0000 KRW |
450.0000 KRW |
429.0000 KRW |
| 2025-12-03 |
432.9153 KRW |
2,592,094.0633 CTC |
428.0000 KRW |
425.0000 KRW |
444.0000 KRW |
437.0000 KRW |
| 2025-12-02 |
419.4336 KRW |
4,335,549.3855 CTC |
412.0000 KRW |
405.0000 KRW |
433.0000 KRW |
431.0000 KRW |
| 2025-12-01 |
418.0382 KRW |
6,789,279.1031 CTC |
451.0000 KRW |
399.0000 KRW |
451.0000 KRW |
416.0000 KRW |
| 2025-11-30 |
455.5156 KRW |
2,689,387.6989 CTC |
462.0000 KRW |
450.0000 KRW |
464.0000 KRW |
457.0000 KRW |
| 2025-11-29 |
471.0441 KRW |
3,389,010.1915 CTC |
476.0000 KRW |
461.0000 KRW |
484.0000 KRW |
464.0000 KRW |
| 2025-11-28 |
467.5307 KRW |
7,453,757.3132 CTC |
477.0000 KRW |
455.0000 KRW |
488.0000 KRW |
476.0000 KRW |
| 2025-11-27 |
487.6817 KRW |
26,947,632.6224 CTC |
500.0000 KRW |
461.0000 KRW |
526.0000 KRW |
480.0000 KRW |
| 2025-11-26 |
506.3470 KRW |
153,202,933.2666 CTC |
423.0000 KRW |
423.0000 KRW |
566.0000 KRW |
503.0000 KRW |
| 2025-11-25 |
426.4853 KRW |
9,672,570.3470 CTC |
438.0000 KRW |
408.0000 KRW |
445.0000 KRW |
425.0000 KRW |
| 2025-11-24 |
472.0858 KRW |
59,478,588.2439 CTC |
460.0000 KRW |
420.0000 KRW |
519.0000 KRW |
439.0000 KRW |
| 2025-11-23 |
534.8813 KRW |
242,445,368.8952 CTC |
384.0000 KRW |
382.0000 KRW |
658.0000 KRW |
495.0000 KRW |
| 2025-11-22 |
387.8421 KRW |
3,121,662.5335 CTC |
397.0000 KRW |
373.0000 KRW |
425.0000 KRW |
380.0000 KRW |
| 2025-11-21 |
392.6225 KRW |
8,174,797.4664 CTC |
426.0000 KRW |
369.0000 KRW |
428.0000 KRW |
400.0000 KRW |
| 2025-11-20 |
456.1810 KRW |
2,249,734.0743 CTC |
468.0000 KRW |
427.0000 KRW |
478.0000 KRW |
435.0000 KRW |
| 2025-11-19 |
479.6182 KRW |
1,727,465.5860 CTC |
490.0000 KRW |
467.0000 KRW |
490.0000 KRW |
470.0000 KRW |
| 2025-11-18 |
486.0412 KRW |
4,541,997.7664 CTC |
500.0000 KRW |
468.0000 KRW |
504.0000 KRW |
491.0000 KRW |
| 2025-11-17 |
508.1747 KRW |
2,163,983.9249 CTC |
507.0000 KRW |
494.0000 KRW |
528.0000 KRW |
501.0000 KRW |
| 2025-11-16 |
547.0525 KRW |
6,760,037.9262 CTC |
540.0000 KRW |
497.0000 KRW |
585.0000 KRW |
508.0000 KRW |
| 2025-11-15 |
547.3977 KRW |
1,965,838.1958 CTC |
558.0000 KRW |
533.0000 KRW |
569.0000 KRW |
537.0000 KRW |
| 2025-11-14 |
565.8339 KRW |
2,472,618.2300 CTC |
589.0000 KRW |
540.0000 KRW |
594.0000 KRW |
569.0000 KRW |
| 2025-11-13 |
598.4888 KRW |
1,274,453.1380 CTC |
609.0000 KRW |
579.0000 KRW |
619.0000 KRW |
579.0000 KRW |
| 2025-11-12 |
615.7537 KRW |
1,058,119.0109 CTC |
613.0000 KRW |
600.0000 KRW |
628.0000 KRW |
605.0000 KRW |
| 2025-11-11 |
631.4314 KRW |
2,571,397.3958 CTC |
634.0000 KRW |
610.0000 KRW |
654.0000 KRW |
616.0000 KRW |
| 2025-11-10 |
645.6469 KRW |
1,278,852.6783 CTC |
638.0000 KRW |
627.0000 KRW |
661.0000 KRW |
641.0000 KRW |
| 2025-11-09 |
627.1765 KRW |
958,904.5905 CTC |
639.0000 KRW |
611.0000 KRW |
647.0000 KRW |
639.0000 KRW |
| 2025-11-08 |
651.2912 KRW |
1,282,523.6640 CTC |
652.0000 KRW |
624.0000 KRW |
687.0000 KRW |
638.0000 KRW |
| 2025-11-07 |
596.9909 KRW |
1,318,236.6210 CTC |
589.0000 KRW |
583.0000 KRW |
612.0000 KRW |
599.0000 KRW |
| 2025-11-06 |
594.6751 KRW |
1,444,491.5043 CTC |
612.0000 KRW |
580.0000 KRW |
612.0000 KRW |
594.0000 KRW |
| 2025-11-05 |
589.2026 KRW |
4,382,083.8841 CTC |
611.0000 KRW |
551.0000 KRW |
620.0000 KRW |
614.0000 KRW |
| 2025-11-04 |
630.1125 KRW |
8,443,112.8305 CTC |
652.0000 KRW |
584.0000 KRW |
686.0000 KRW |
609.0000 KRW |
| 2025-11-03 |
673.0464 KRW |
4,691,226.0461 CTC |
706.0000 KRW |
645.0000 KRW |
707.0000 KRW |
656.0000 KRW |
| 2025-11-02 |
710.2711 KRW |
1,532,358.7813 CTC |
709.0000 KRW |
699.0000 KRW |
722.0000 KRW |
711.0000 KRW |
| 2025-11-01 |
708.1902 KRW |
1,180,299.6776 CTC |
712.0000 KRW |
699.0000 KRW |
719.0000 KRW |
710.0000 KRW |
| 2025-10-31 |
705.9887 KRW |
1,316,571.7458 CTC |
706.0000 KRW |
695.0000 KRW |
721.0000 KRW |
704.0000 KRW |
| 2025-10-30 |
720.4211 KRW |
3,871,337.7169 CTC |
727.0000 KRW |
695.0000 KRW |
783.0000 KRW |
701.0000 KRW |
| 2025-10-29 |
733.6808 KRW |
5,757,539.2576 CTC |
709.0000 KRW |
703.0000 KRW |
758.0000 KRW |
736.0000 KRW |
| 2025-10-28 |
709.4344 KRW |
7,567,070.4400 CTC |
689.0000 KRW |
669.0000 KRW |
738.0000 KRW |
690.0000 KRW |
| 2025-10-27 |
697.9558 KRW |
953,101.0324 CTC |
704.0000 KRW |
684.0000 KRW |
709.0000 KRW |
691.0000 KRW |
| 2025-10-26 |
692.6976 KRW |
939,887.8200 CTC |
680.0000 KRW |
676.0000 KRW |
713.0000 KRW |
703.0000 KRW |
| 2025-10-25 |
681.7075 KRW |
221,344.9055 CTC |
681.0000 KRW |
675.0000 KRW |
686.0000 KRW |
678.0000 KRW |
| 2025-10-24 |
687.2854 KRW |
1,881,901.5229 CTC |
668.0000 KRW |
666.0000 KRW |
709.0000 KRW |
678.0000 KRW |
| 2025-10-23 |
662.7732 KRW |
662,170.2140 CTC |
660.0000 KRW |
654.0000 KRW |
673.0000 KRW |
665.0000 KRW |
| 2025-10-22 |
671.9709 KRW |
875,515.2795 CTC |
678.0000 KRW |
657.0000 KRW |
686.0000 KRW |
664.0000 KRW |
| 2025-10-21 |
675.5734 KRW |
2,023,366.9107 CTC |
684.0000 KRW |
620.0000 KRW |
713.0000 KRW |
680.0000 KRW |
| 2025-10-20 |
682.4580 KRW |
1,142,938.5115 CTC |
681.0000 KRW |
669.0000 KRW |
694.0000 KRW |
687.0000 KRW |
| 2025-10-19 |
677.0497 KRW |
1,091,363.2697 CTC |
675.0000 KRW |
663.0000 KRW |
694.0000 KRW |
682.0000 KRW |
| 2025-10-18 |
681.5194 KRW |
614,862.4563 CTC |
684.0000 KRW |
666.0000 KRW |
692.0000 KRW |
677.0000 KRW |
| 2025-10-17 |
658.4038 KRW |
3,047,603.7274 CTC |
678.0000 KRW |
631.0000 KRW |
686.0000 KRW |
680.0000 KRW |