Identifier on UpBit: KRW-CTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-02 |
672.1344 KRW |
7,163,531.2438 CTC |
667.8000 KRW |
645.0000 KRW |
693.8000 KRW |
646.0000 KRW |
| 2024-08-01 |
664.0051 KRW |
2,846,417.9775 CTC |
665.7000 KRW |
649.1000 KRW |
677.9000 KRW |
668.5000 KRW |
| 2024-07-31 |
684.3448 KRW |
2,135,814.0673 CTC |
684.9000 KRW |
663.6000 KRW |
703.0000 KRW |
664.8000 KRW |
| 2024-07-30 |
692.7128 KRW |
1,339,959.3298 CTC |
699.4000 KRW |
685.0000 KRW |
701.1000 KRW |
689.5000 KRW |
| 2024-07-29 |
704.9637 KRW |
1,719,158.8663 CTC |
706.5000 KRW |
693.2000 KRW |
712.4000 KRW |
698.8000 KRW |
| 2024-07-28 |
719.2308 KRW |
6,446,902.9351 CTC |
707.8000 KRW |
700.0000 KRW |
739.6000 KRW |
703.7000 KRW |
| 2024-07-27 |
713.7225 KRW |
1,610,471.2216 CTC |
715.9000 KRW |
706.6000 KRW |
724.4000 KRW |
718.0000 KRW |
| 2024-07-26 |
706.1060 KRW |
2,809,893.6063 CTC |
692.3000 KRW |
692.2000 KRW |
718.5000 KRW |
716.0000 KRW |
| 2024-07-25 |
676.8044 KRW |
3,576,070.0986 CTC |
704.0000 KRW |
661.5000 KRW |
708.3000 KRW |
692.7000 KRW |
| 2024-07-24 |
719.0375 KRW |
5,637,737.1317 CTC |
705.0000 KRW |
697.5000 KRW |
740.0000 KRW |
698.8000 KRW |
| 2024-07-23 |
714.4196 KRW |
3,386,728.2420 CTC |
717.1000 KRW |
699.0000 KRW |
740.5000 KRW |
702.7000 KRW |
| 2024-07-22 |
731.1252 KRW |
2,724,240.8351 CTC |
750.0000 KRW |
720.0000 KRW |
754.5000 KRW |
721.1000 KRW |
| 2024-07-21 |
763.9979 KRW |
7,302,013.9694 CTC |
748.0000 KRW |
727.0000 KRW |
792.4000 KRW |
753.2000 KRW |
| 2024-07-20 |
749.6999 KRW |
2,531,556.1603 CTC |
739.9000 KRW |
737.6000 KRW |
760.0000 KRW |
751.9000 KRW |
| 2024-07-19 |
728.5670 KRW |
3,260,753.4613 CTC |
724.0000 KRW |
708.9000 KRW |
746.0000 KRW |
740.0000 KRW |
| 2024-07-18 |
717.6945 KRW |
3,093,105.3705 CTC |
719.0000 KRW |
704.3000 KRW |
731.0000 KRW |
719.0000 KRW |
| 2024-07-17 |
720.9449 KRW |
4,530,197.3441 CTC |
715.3000 KRW |
710.0000 KRW |
734.0000 KRW |
718.6000 KRW |
| 2024-07-16 |
712.7800 KRW |
5,206,006.5737 CTC |
731.4000 KRW |
688.4000 KRW |
734.4000 KRW |
710.4000 KRW |
| 2024-07-15 |
714.4201 KRW |
4,360,698.4062 CTC |
708.1000 KRW |
700.3000 KRW |
734.4000 KRW |
732.2000 KRW |
| 2024-07-14 |
703.9484 KRW |
2,722,686.0608 CTC |
711.4000 KRW |
693.2000 KRW |
715.0000 KRW |
710.0000 KRW |
| 2024-07-13 |
700.3871 KRW |
3,245,778.6591 CTC |
707.4000 KRW |
692.0000 KRW |
714.3000 KRW |
711.3000 KRW |
| 2024-07-12 |
698.2222 KRW |
5,824,857.1137 CTC |
705.9000 KRW |
684.8000 KRW |
713.8000 KRW |
700.0000 KRW |
| 2024-07-11 |
701.3132 KRW |
23,298,196.4870 CTC |
668.4000 KRW |
666.2000 KRW |
720.9000 KRW |
705.2000 KRW |
| 2024-07-10 |
668.1144 KRW |
4,311,037.2915 CTC |
666.3000 KRW |
654.1000 KRW |
678.2000 KRW |
668.4000 KRW |
| 2024-07-09 |
662.9454 KRW |
3,080,605.3791 CTC |
662.2000 KRW |
650.0000 KRW |
672.8000 KRW |
662.8000 KRW |
| 2024-07-08 |
674.4106 KRW |
17,910,547.5435 CTC |
638.7000 KRW |
617.5000 KRW |
702.5000 KRW |
665.9000 KRW |
| 2024-07-07 |
656.6864 KRW |
2,844,375.9893 CTC |
681.3000 KRW |
639.2000 KRW |
681.9000 KRW |
645.0000 KRW |
| 2024-07-06 |
662.0780 KRW |
4,396,805.9507 CTC |
649.4000 KRW |
638.2000 KRW |
695.0000 KRW |
686.4000 KRW |
| 2024-07-05 |
622.0187 KRW |
20,253,576.4721 CTC |
613.9000 KRW |
564.0000 KRW |
669.0000 KRW |
646.1000 KRW |
| 2024-07-04 |
643.2640 KRW |
6,733,253.6849 CTC |
673.9000 KRW |
620.0000 KRW |
685.0000 KRW |
625.8000 KRW |
| 2024-07-03 |
691.6397 KRW |
15,859,730.0455 CTC |
674.2000 KRW |
667.5000 KRW |
708.6000 KRW |
672.8000 KRW |
| 2024-07-02 |
679.1843 KRW |
3,065,706.2062 CTC |
684.0000 KRW |
665.3000 KRW |
699.7000 KRW |
674.1000 KRW |
| 2024-07-01 |
687.8328 KRW |
2,929,306.2856 CTC |
693.4000 KRW |
678.9000 KRW |
698.5000 KRW |
681.1000 KRW |
| 2024-06-30 |
676.8699 KRW |
4,440,169.9292 CTC |
691.7000 KRW |
660.0000 KRW |
698.5000 KRW |
696.9000 KRW |
| 2024-06-29 |
684.7114 KRW |
11,767,439.3820 CTC |
664.6000 KRW |
661.5000 KRW |
697.0000 KRW |
689.0000 KRW |
| 2024-06-28 |
671.9094 KRW |
9,214,526.4936 CTC |
651.4000 KRW |
639.3000 KRW |
693.3000 KRW |
662.7000 KRW |
| 2024-06-27 |
635.8538 KRW |
2,777,605.9405 CTC |
635.9000 KRW |
618.3000 KRW |
653.0000 KRW |
652.0000 KRW |
| 2024-06-26 |
651.5151 KRW |
3,204,118.9197 CTC |
663.5000 KRW |
628.0000 KRW |
674.6000 KRW |
632.1000 KRW |
| 2024-06-25 |
653.7958 KRW |
4,601,295.6128 CTC |
660.4000 KRW |
641.3000 KRW |
665.9000 KRW |
659.8000 KRW |
| 2024-06-24 |
643.5469 KRW |
12,279,127.4227 CTC |
651.4000 KRW |
618.2000 KRW |
666.6000 KRW |
651.0000 KRW |
| 2024-06-23 |
675.0514 KRW |
43,823,115.1384 CTC |
625.7000 KRW |
625.5000 KRW |
709.5000 KRW |
658.0000 KRW |
| 2024-06-22 |
630.6791 KRW |
1,027,764.0158 CTC |
639.0000 KRW |
624.9000 KRW |
642.2000 KRW |
625.0000 KRW |
| 2024-06-21 |
646.0212 KRW |
2,734,675.0120 CTC |
659.0000 KRW |
631.6000 KRW |
665.9000 KRW |
639.3000 KRW |
| 2024-06-20 |
668.2165 KRW |
4,025,188.1662 CTC |
661.5000 KRW |
642.2000 KRW |
685.0000 KRW |
660.0000 KRW |
| 2024-06-19 |
660.1815 KRW |
5,123,644.7283 CTC |
648.8000 KRW |
628.4000 KRW |
679.1000 KRW |
660.6000 KRW |
| 2024-06-18 |
642.5860 KRW |
21,455,999.3105 CTC |
644.8000 KRW |
580.0000 KRW |
690.0000 KRW |
654.8000 KRW |
| 2024-06-17 |
673.9876 KRW |
25,168,320.9330 CTC |
726.0000 KRW |
630.3000 KRW |
727.0000 KRW |
647.0000 KRW |
| 2024-06-16 |
752.0106 KRW |
20,864,790.1773 CTC |
829.4000 KRW |
711.7000 KRW |
831.8000 KRW |
729.4000 KRW |
| 2024-06-15 |
846.8116 KRW |
4,901,483.2106 CTC |
826.4000 KRW |
822.6000 KRW |
879.6000 KRW |
827.8000 KRW |
| 2024-06-14 |
854.4219 KRW |
3,913,974.5422 CTC |
861.0000 KRW |
817.1000 KRW |
881.7000 KRW |
826.3000 KRW |