Identifier on UpBit: KRW-CTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
889.5219 KRW |
3,214,002.6243 CTC |
920.0000 KRW |
850.0000 KRW |
920.7000 KRW |
866.0000 KRW |
| 2025-05-29 |
941.1467 KRW |
1,023,945.7532 CTC |
951.2000 KRW |
926.6000 KRW |
966.9000 KRW |
930.5000 KRW |
| 2025-05-28 |
950.4913 KRW |
1,131,217.2942 CTC |
963.9000 KRW |
937.0000 KRW |
970.5000 KRW |
943.8000 KRW |
| 2025-05-27 |
957.7652 KRW |
1,201,305.1553 CTC |
960.8000 KRW |
936.2000 KRW |
974.9000 KRW |
960.4000 KRW |
| 2025-05-26 |
961.0882 KRW |
2,497,935.7754 CTC |
962.0000 KRW |
945.2000 KRW |
978.8000 KRW |
962.6000 KRW |
| 2025-05-25 |
950.3635 KRW |
1,126,811.7347 CTC |
968.0000 KRW |
935.1000 KRW |
973.7000 KRW |
958.4000 KRW |
| 2025-05-24 |
967.6884 KRW |
857,590.9578 CTC |
949.2000 KRW |
943.3000 KRW |
979.0000 KRW |
966.6000 KRW |
| 2025-05-23 |
988.6621 KRW |
2,454,657.8444 CTC |
1,006.0000 KRW |
948.0000 KRW |
1,018.0000 KRW |
974.0000 KRW |
| 2025-05-22 |
997.5864 KRW |
2,418,891.4665 CTC |
969.4000 KRW |
964.6000 KRW |
1,015.0000 KRW |
1,007.0000 KRW |
| 2025-05-21 |
961.3467 KRW |
1,704,263.2205 CTC |
973.9000 KRW |
946.2000 KRW |
977.0000 KRW |
953.5000 KRW |
| 2025-05-20 |
968.8345 KRW |
1,735,423.2954 CTC |
966.9000 KRW |
950.1000 KRW |
994.4000 KRW |
963.2000 KRW |
| 2025-05-19 |
952.8972 KRW |
2,029,413.0361 CTC |
994.9000 KRW |
930.0000 KRW |
1,000.0000 KRW |
957.1000 KRW |
| 2025-05-18 |
984.2279 KRW |
1,112,639.8707 CTC |
966.8000 KRW |
954.5000 KRW |
1,010.0000 KRW |
989.1000 KRW |
| 2025-05-17 |
971.4965 KRW |
1,685,401.9866 CTC |
997.7000 KRW |
956.3000 KRW |
1,005.0000 KRW |
966.9000 KRW |
| 2025-05-16 |
1,007.6856 KRW |
2,304,423.3056 CTC |
1,000.0000 KRW |
990.7000 KRW |
1,023.0000 KRW |
1,003.0000 KRW |
| 2025-05-15 |
1,010.1662 KRW |
2,942,062.5617 CTC |
1,024.0000 KRW |
980.3000 KRW |
1,053.0000 KRW |
999.9000 KRW |
| 2025-05-14 |
1,034.0815 KRW |
2,934,406.0912 CTC |
1,049.0000 KRW |
1,012.0000 KRW |
1,059.0000 KRW |
1,022.0000 KRW |
| 2025-05-13 |
1,025.7214 KRW |
2,448,639.0879 CTC |
1,045.0000 KRW |
1,000.0000 KRW |
1,048.0000 KRW |
1,044.0000 KRW |
| 2025-05-12 |
1,038.7987 KRW |
4,575,446.5877 CTC |
1,036.0000 KRW |
1,000.0000 KRW |
1,067.0000 KRW |
1,015.0000 KRW |
| 2025-05-11 |
1,043.4017 KRW |
2,786,050.8931 CTC |
1,069.0000 KRW |
1,020.0000 KRW |
1,073.0000 KRW |
1,029.0000 KRW |
| 2025-05-10 |
1,032.4322 KRW |
3,726,335.2683 CTC |
1,039.0000 KRW |
1,011.0000 KRW |
1,055.0000 KRW |
1,052.0000 KRW |
| 2025-05-09 |
1,026.6874 KRW |
3,457,955.3925 CTC |
1,027.0000 KRW |
995.0000 KRW |
1,055.0000 KRW |
1,036.0000 KRW |
| 2025-05-08 |
991.9909 KRW |
3,574,214.8642 CTC |
960.6000 KRW |
950.1000 KRW |
1,023.0000 KRW |
1,021.0000 KRW |
| 2025-05-07 |
955.4268 KRW |
1,748,274.8702 CTC |
955.8000 KRW |
932.1000 KRW |
974.0000 KRW |
952.4000 KRW |
| 2025-05-06 |
943.2543 KRW |
1,729,717.6870 CTC |
967.2000 KRW |
914.2000 KRW |
986.9000 KRW |
927.5000 KRW |
| 2025-05-05 |
961.9506 KRW |
1,644,629.7379 CTC |
955.1000 KRW |
942.9000 KRW |
981.0000 KRW |
966.0000 KRW |
| 2025-05-04 |
987.4921 KRW |
2,894,198.2736 CTC |
993.3000 KRW |
950.0000 KRW |
1,022.0000 KRW |
962.9000 KRW |
| 2025-05-03 |
1,005.5053 KRW |
2,844,962.6292 CTC |
1,042.0000 KRW |
980.0000 KRW |
1,044.0000 KRW |
993.8000 KRW |
| 2025-05-02 |
1,062.2073 KRW |
8,598,912.1580 CTC |
1,028.0000 KRW |
1,024.0000 KRW |
1,096.0000 KRW |
1,053.0000 KRW |
| 2025-05-01 |
1,026.6001 KRW |
2,622,386.4093 CTC |
1,030.0000 KRW |
1,003.0000 KRW |
1,046.0000 KRW |
1,018.0000 KRW |
| 2025-04-30 |
1,031.0717 KRW |
6,519,948.7665 CTC |
1,033.0000 KRW |
979.4000 KRW |
1,072.0000 KRW |
1,019.0000 KRW |
| 2025-04-29 |
1,030.8706 KRW |
7,269,568.8498 CTC |
997.0000 KRW |
984.2000 KRW |
1,056.0000 KRW |
1,038.0000 KRW |
| 2025-04-28 |
985.8606 KRW |
3,649,939.4063 CTC |
994.0000 KRW |
960.0000 KRW |
1,012.0000 KRW |
995.5000 KRW |
| 2025-04-27 |
1,016.0652 KRW |
6,560,774.4041 CTC |
1,032.0000 KRW |
978.5000 KRW |
1,060.0000 KRW |
993.4000 KRW |
| 2025-04-26 |
1,034.1333 KRW |
15,440,222.1146 CTC |
977.5000 KRW |
973.2000 KRW |
1,069.0000 KRW |
1,035.0000 KRW |
| 2025-04-25 |
971.9653 KRW |
6,201,272.7247 CTC |
985.0000 KRW |
942.3000 KRW |
1,009.0000 KRW |
968.9000 KRW |
| 2025-04-24 |
1,006.1291 KRW |
29,724,617.3648 CTC |
954.6000 KRW |
951.9000 KRW |
1,068.0000 KRW |
984.6000 KRW |
| 2025-04-23 |
947.2525 KRW |
27,162,003.3721 CTC |
876.3000 KRW |
871.9000 KRW |
1,012.0000 KRW |
956.2000 KRW |
| 2025-04-22 |
835.4795 KRW |
3,442,700.7678 CTC |
822.9000 KRW |
804.9000 KRW |
874.9000 KRW |
874.6000 KRW |
| 2025-04-21 |
831.9974 KRW |
7,115,856.0957 CTC |
804.5000 KRW |
803.1000 KRW |
861.2000 KRW |
821.0000 KRW |
| 2025-04-20 |
802.4096 KRW |
1,257,214.8746 CTC |
810.8000 KRW |
793.4000 KRW |
813.5000 KRW |
805.4000 KRW |
| 2025-04-19 |
818.3398 KRW |
886,658.9171 CTC |
814.2000 KRW |
811.1000 KRW |
824.9000 KRW |
817.2000 KRW |
| 2025-04-18 |
813.6775 KRW |
1,331,707.1836 CTC |
809.1000 KRW |
799.1000 KRW |
825.0000 KRW |
817.1000 KRW |
| 2025-04-17 |
808.0091 KRW |
1,261,626.0866 CTC |
801.1000 KRW |
795.5000 KRW |
819.6000 KRW |
813.9000 KRW |
| 2025-04-16 |
803.8203 KRW |
2,696,087.3791 CTC |
823.1000 KRW |
783.2000 KRW |
834.2000 KRW |
792.8000 KRW |
| 2025-04-15 |
826.1834 KRW |
1,715,132.5028 CTC |
828.4000 KRW |
812.1000 KRW |
839.6000 KRW |
834.1000 KRW |
| 2025-04-14 |
822.1289 KRW |
2,309,152.3142 CTC |
820.6000 KRW |
809.0000 KRW |
836.1000 KRW |
827.9000 KRW |
| 2025-04-13 |
864.0895 KRW |
4,255,929.0176 CTC |
867.8000 KRW |
828.0000 KRW |
894.4000 KRW |
828.5000 KRW |
| 2025-04-12 |
876.8846 KRW |
23,083,626.8078 CTC |
821.8000 KRW |
821.2000 KRW |
933.9000 KRW |
862.3000 KRW |
| 2025-04-11 |
826.0315 KRW |
2,306,502.7625 CTC |
825.9000 KRW |
805.5000 KRW |
847.0000 KRW |
828.3000 KRW |