Identifier on UpBit: KRW-CTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-10 |
1,074.4693 KRW |
76,100,253.9927 CTC |
1,015.0000 KRW |
976.7000 KRW |
1,198.0000 KRW |
1,165.0000 KRW |
| 2024-03-09 |
1,042.7299 KRW |
49,151,138.1841 CTC |
1,025.0000 KRW |
997.2000 KRW |
1,089.0000 KRW |
1,026.0000 KRW |
| 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 |