Identifier on UpBit: KRW-CTC
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-08 |
1,061.7691 KRW |
156,434,301.4409 CTC |
983.9000 KRW |
941.0000 KRW |
1,166.0000 KRW |
1,035.0000 KRW |
2024-03-07 |
932.3648 KRW |
118,668,644.2364 CTC |
854.7000 KRW |
827.7000 KRW |
1,007.0000 KRW |
992.9000 KRW |
2024-03-06 |
826.1752 KRW |
48,177,527.1151 CTC |
805.9000 KRW |
782.3000 KRW |
865.7000 KRW |
847.0000 KRW |
2024-03-05 |
831.6890 KRW |
41,426,057.6604 CTC |
883.9000 KRW |
769.4000 KRW |
886.6000 KRW |
790.7000 KRW |
2024-03-04 |
880.8894 KRW |
47,812,770.6480 CTC |
871.0000 KRW |
834.7000 KRW |
915.0000 KRW |
882.8000 KRW |
2024-03-03 |
858.7522 KRW |
71,788,485.2036 CTC |
844.7000 KRW |
778.9000 KRW |
900.0000 KRW |
872.0000 KRW |
2024-03-02 |
838.1706 KRW |
67,315,166.0307 CTC |
807.0000 KRW |
795.9000 KRW |
868.7000 KRW |
841.8000 KRW |
2024-03-01 |
783.3092 KRW |
31,308,730.6377 CTC |
762.3000 KRW |
755.6000 KRW |
810.9000 KRW |
806.7000 KRW |
2024-02-29 |
750.9246 KRW |
27,542,024.9774 CTC |
746.2000 KRW |
731.9000 KRW |
769.1000 KRW |
760.0000 KRW |
2024-02-28 |
744.8846 KRW |
23,101,891.6008 CTC |
748.6000 KRW |
728.5000 KRW |
756.9000 KRW |
746.9000 KRW |
2024-02-27 |
749.9094 KRW |
16,168,885.7809 CTC |
767.2000 KRW |
735.8000 KRW |
768.0000 KRW |
746.8000 KRW |
2024-02-26 |
749.3181 KRW |
19,303,029.2021 CTC |
766.4000 KRW |
728.1000 KRW |
768.8000 KRW |
765.0000 KRW |
2024-02-25 |
766.1057 KRW |
12,857,421.3741 CTC |
786.0000 KRW |
752.0000 KRW |
786.0000 KRW |
768.0000 KRW |
2024-02-24 |
789.5368 KRW |
40,817,934.5216 CTC |
768.6000 KRW |
768.5000 KRW |
805.1000 KRW |
784.0000 KRW |
2024-02-23 |
789.3697 KRW |
30,702,530.1100 CTC |
785.2000 KRW |
763.3000 KRW |
808.7000 KRW |
768.5000 KRW |
2024-02-22 |
803.7182 KRW |
47,017,532.7836 CTC |
801.8000 KRW |
781.4000 KRW |
833.0000 KRW |
791.3000 KRW |
2024-02-21 |
781.2992 KRW |
51,521,122.8927 CTC |
786.0000 KRW |
760.0000 KRW |
802.9000 KRW |
795.5000 KRW |
2024-02-20 |
778.6641 KRW |
137,558,882.1160 CTC |
740.0000 KRW |
737.0000 KRW |
809.2000 KRW |
786.1000 KRW |
2024-02-19 |
733.7103 KRW |
12,002,377.3407 CTC |
733.5000 KRW |
726.9000 KRW |
741.2000 KRW |
738.3000 KRW |
2024-02-18 |
725.9435 KRW |
11,839,279.9430 CTC |
730.5000 KRW |
716.0000 KRW |
738.2000 KRW |
734.6000 KRW |
2024-02-17 |
739.4594 KRW |
18,894,320.9562 CTC |
753.0000 KRW |
713.1000 KRW |
763.7000 KRW |
732.5000 KRW |
2024-02-16 |
752.6061 KRW |
32,100,124.8061 CTC |
745.0000 KRW |
734.1000 KRW |
775.5000 KRW |
746.5000 KRW |
2024-02-15 |
738.3211 KRW |
22,850,821.0720 CTC |
744.2000 KRW |
727.6000 KRW |
749.4000 KRW |
738.4000 KRW |
2024-02-14 |
737.6606 KRW |
21,321,424.6780 CTC |
737.0000 KRW |
720.7000 KRW |
755.0000 KRW |
745.1000 KRW |
2024-02-13 |
741.0407 KRW |
23,027,019.3367 CTC |
751.0000 KRW |
722.0000 KRW |
761.0000 KRW |
734.5000 KRW |
2024-02-12 |
756.0550 KRW |
90,803,401.9223 CTC |
753.0000 KRW |
726.1000 KRW |
792.0000 KRW |
750.4000 KRW |
2024-02-11 |
760.7595 KRW |
205,614,713.5679 CTC |
711.7000 KRW |
699.9000 KRW |
797.0000 KRW |
756.6000 KRW |
2024-02-10 |
720.3016 KRW |
81,923,422.8740 CTC |
672.5000 KRW |
669.1000 KRW |
748.8000 KRW |
712.0000 KRW |
2024-02-09 |
667.7083 KRW |
8,589,263.6084 CTC |
664.2000 KRW |
658.0000 KRW |
675.0000 KRW |
674.6000 KRW |
2024-02-08 |
661.4151 KRW |
7,548,587.7027 CTC |
662.2000 KRW |
652.7000 KRW |
672.0000 KRW |
665.1000 KRW |
2024-02-07 |
653.4402 KRW |
11,229,949.5025 CTC |
673.5000 KRW |
639.0000 KRW |
674.0000 KRW |
662.0000 KRW |
2024-02-06 |
686.7637 KRW |
28,478,590.2822 CTC |
668.5000 KRW |
667.0000 KRW |
701.5000 KRW |
676.0000 KRW |
2024-02-05 |
667.7982 KRW |
6,703,892.3761 CTC |
668.0000 KRW |
651.1000 KRW |
683.3000 KRW |
665.0000 KRW |
2024-02-04 |
674.1024 KRW |
3,048,715.5215 CTC |
682.6000 KRW |
663.5000 KRW |
683.0000 KRW |
666.4000 KRW |
2024-02-03 |
681.7114 KRW |
2,932,492.3080 CTC |
681.0000 KRW |
676.7000 KRW |
690.1000 KRW |
683.0000 KRW |
2024-02-02 |
677.3085 KRW |
4,889,113.0985 CTC |
681.1000 KRW |
670.0000 KRW |
684.7000 KRW |
682.0000 KRW |
2024-02-01 |
671.1877 KRW |
6,358,801.7334 CTC |
686.0000 KRW |
657.0000 KRW |
687.0000 KRW |
681.3000 KRW |
2024-01-31 |
699.5088 KRW |
13,791,502.0588 CTC |
718.9000 KRW |
671.9000 KRW |
725.0000 KRW |
686.0000 KRW |
2024-01-30 |
729.9330 KRW |
54,227,446.0284 CTC |
703.3000 KRW |
703.3000 KRW |
746.0000 KRW |
715.3000 KRW |
2024-01-29 |
693.8666 KRW |
6,447,747.6391 CTC |
696.5000 KRW |
683.1000 KRW |
709.0000 KRW |
704.2000 KRW |
2024-01-28 |
711.2468 KRW |
10,069,209.8200 CTC |
723.0000 KRW |
688.3000 KRW |
727.0000 KRW |
692.0000 KRW |
2024-01-27 |
723.9752 KRW |
14,022,658.6029 CTC |
713.0000 KRW |
706.0000 KRW |
741.0000 KRW |
725.0000 KRW |
2024-01-26 |
691.9843 KRW |
13,188,592.4498 CTC |
680.0000 KRW |
664.0000 KRW |
727.0000 KRW |
720.0000 KRW |
2024-01-25 |
686.8703 KRW |
14,155,574.3875 CTC |
698.0000 KRW |
666.0000 KRW |
711.0000 KRW |
680.0000 KRW |
2024-01-24 |
689.4787 KRW |
12,338,993.8175 CTC |
707.0000 KRW |
672.0000 KRW |
708.0000 KRW |
700.0000 KRW |
2024-01-23 |
661.3354 KRW |
23,419,500.1889 CTC |
680.0000 KRW |
621.0000 KRW |
708.0000 KRW |
701.0000 KRW |
2024-01-22 |
714.6952 KRW |
15,401,800.5128 CTC |
732.0000 KRW |
691.0000 KRW |
754.0000 KRW |
698.0000 KRW |
2024-01-21 |
737.0301 KRW |
14,368,652.3619 CTC |
729.0000 KRW |
719.0000 KRW |
756.0000 KRW |
733.0000 KRW |
2024-01-20 |
728.1412 KRW |
8,277,975.4821 CTC |
749.0000 KRW |
720.0000 KRW |
750.0000 KRW |
731.0000 KRW |
2024-01-19 |
742.1105 KRW |
26,377,227.1297 CTC |
774.0000 KRW |
712.0000 KRW |
789.0000 KRW |
750.0000 KRW |