Identifier on UpBit: KRW-CTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
888.2467 KRW |
2,355,013.2331 CTC |
900.0000 KRW |
879.0000 KRW |
901.0000 KRW |
886.0000 KRW |
| 2025-08-26 |
890.8089 KRW |
5,023,219.3403 CTC |
883.0000 KRW |
871.0000 KRW |
916.0000 KRW |
895.0000 KRW |
| 2025-08-25 |
906.5592 KRW |
4,446,334.2759 CTC |
931.0000 KRW |
876.0000 KRW |
932.0000 KRW |
882.0000 KRW |
| 2025-08-24 |
930.9696 KRW |
3,568,921.4200 CTC |
954.0000 KRW |
916.0000 KRW |
957.0000 KRW |
927.0000 KRW |
| 2025-08-23 |
959.8647 KRW |
4,718,233.1231 CTC |
984.0000 KRW |
945.0000 KRW |
989.0000 KRW |
954.0000 KRW |
| 2025-08-22 |
938.5661 KRW |
20,456,112.2499 CTC |
980.0000 KRW |
900.0000 KRW |
994.0000 KRW |
980.0000 KRW |
| 2025-08-21 |
1,017.3276 KRW |
8,684,906.5455 CTC |
1,060.0000 KRW |
985.0000 KRW |
1,060.0000 KRW |
989.0000 KRW |
| 2025-08-20 |
1,043.7620 KRW |
18,102,273.5294 CTC |
1,050.0000 KRW |
1,010.0000 KRW |
1,070.0000 KRW |
1,051.0000 KRW |
| 2025-08-19 |
1,042.1914 KRW |
54,195,230.4513 CTC |
967.0000 KRW |
937.0000 KRW |
1,110.0000 KRW |
1,046.0000 KRW |
| 2025-08-18 |
967.6727 KRW |
2,909,906.0776 CTC |
998.0000 KRW |
949.0000 KRW |
998.0000 KRW |
966.0000 KRW |
| 2025-08-17 |
994.7378 KRW |
1,217,042.0716 CTC |
993.0000 KRW |
982.0000 KRW |
1,004.0000 KRW |
996.0000 KRW |
| 2025-08-16 |
998.3813 KRW |
3,105,451.2112 CTC |
987.0000 KRW |
975.0000 KRW |
1,019.0000 KRW |
982.0000 KRW |
| 2025-08-15 |
1,002.5797 KRW |
4,156,154.2009 CTC |
984.0000 KRW |
967.0000 KRW |
1,034.0000 KRW |
989.0000 KRW |
| 2025-08-14 |
999.0340 KRW |
5,248,613.6778 CTC |
1,026.0000 KRW |
960.0000 KRW |
1,047.0000 KRW |
984.0000 KRW |
| 2025-08-13 |
1,023.0392 KRW |
5,036,287.4714 CTC |
1,021.0000 KRW |
999.0000 KRW |
1,051.0000 KRW |
1,022.0000 KRW |
| 2025-08-12 |
1,018.6768 KRW |
21,163,028.4526 CTC |
1,003.0000 KRW |
962.0000 KRW |
1,074.0000 KRW |
1,020.0000 KRW |
| 2025-08-11 |
978.3115 KRW |
17,793,218.8028 CTC |
938.0000 KRW |
896.0000 KRW |
1,028.0000 KRW |
983.0000 KRW |
| 2025-08-10 |
941.2230 KRW |
3,643,955.0376 CTC |
959.0000 KRW |
911.0000 KRW |
968.0000 KRW |
930.0000 KRW |
| 2025-08-09 |
964.2262 KRW |
4,169,216.4468 CTC |
982.0000 KRW |
955.0000 KRW |
983.0000 KRW |
965.0000 KRW |
| 2025-08-08 |
971.1893 KRW |
1,545,107.0900 CTC |
977.0000 KRW |
956.0000 KRW |
992.0000 KRW |
979.0000 KRW |
| 2025-08-07 |
958.1786 KRW |
1,746,004.8284 CTC |
939.0000 KRW |
928.0000 KRW |
999.0000 KRW |
973.0000 KRW |
| 2025-08-06 |
917.8820 KRW |
1,350,793.5823 CTC |
921.0000 KRW |
890.0000 KRW |
942.0000 KRW |
941.0000 KRW |
| 2025-08-05 |
929.4858 KRW |
2,087,691.7598 CTC |
960.0000 KRW |
905.0000 KRW |
962.0000 KRW |
907.0000 KRW |
| 2025-08-04 |
952.6207 KRW |
7,459,617.8280 CTC |
911.0000 KRW |
910.0000 KRW |
984.0000 KRW |
960.0000 KRW |
| 2025-08-03 |
879.7787 KRW |
1,728,711.2206 CTC |
866.0000 KRW |
842.0000 KRW |
912.0000 KRW |
909.0000 KRW |
| 2025-08-02 |
881.8760 KRW |
1,874,053.2177 CTC |
898.0000 KRW |
859.0000 KRW |
906.0000 KRW |
870.0000 KRW |
| 2025-08-01 |
904.8377 KRW |
3,428,099.8483 CTC |
942.0000 KRW |
876.0000 KRW |
942.0000 KRW |
894.0000 KRW |
| 2025-07-31 |
975.6602 KRW |
1,619,975.3267 CTC |
980.0000 KRW |
945.0000 KRW |
1,018.0000 KRW |
947.0000 KRW |
| 2025-07-30 |
975.9910 KRW |
1,581,431.7843 CTC |
996.3000 KRW |
950.3000 KRW |
997.6000 KRW |
972.0000 KRW |
| 2025-07-29 |
1,002.3475 KRW |
2,000,218.8708 CTC |
1,007.0000 KRW |
980.0000 KRW |
1,025.0000 KRW |
992.4000 KRW |
| 2025-07-28 |
1,026.4872 KRW |
2,562,908.6479 CTC |
1,053.0000 KRW |
1,000.0000 KRW |
1,055.0000 KRW |
1,011.0000 KRW |
| 2025-07-27 |
1,029.7803 KRW |
1,528,108.8241 CTC |
1,017.0000 KRW |
1,012.0000 KRW |
1,040.0000 KRW |
1,037.0000 KRW |
| 2025-07-26 |
1,018.9569 KRW |
1,332,557.1254 CTC |
1,018.0000 KRW |
1,004.0000 KRW |
1,033.0000 KRW |
1,020.0000 KRW |
| 2025-07-25 |
1,014.5875 KRW |
3,001,254.2710 CTC |
1,035.0000 KRW |
997.0000 KRW |
1,040.0000 KRW |
1,015.0000 KRW |
| 2025-07-24 |
1,026.5743 KRW |
5,417,736.5394 CTC |
1,054.0000 KRW |
980.2000 KRW |
1,066.0000 KRW |
1,050.0000 KRW |
| 2025-07-23 |
1,122.1722 KRW |
24,524,483.5492 CTC |
1,069.0000 KRW |
1,011.0000 KRW |
1,180.0000 KRW |
1,061.0000 KRW |
| 2025-07-22 |
1,060.5963 KRW |
4,496,566.1741 CTC |
1,087.0000 KRW |
1,037.0000 KRW |
1,100.0000 KRW |
1,055.0000 KRW |
| 2025-07-21 |
1,083.2211 KRW |
4,179,233.1221 CTC |
1,058.0000 KRW |
1,049.0000 KRW |
1,104.0000 KRW |
1,082.0000 KRW |
| 2025-07-20 |
1,039.4474 KRW |
1,955,640.1400 CTC |
1,029.0000 KRW |
1,018.0000 KRW |
1,060.0000 KRW |
1,059.0000 KRW |
| 2025-07-19 |
1,016.9335 KRW |
1,850,193.4120 CTC |
1,030.0000 KRW |
1,000.0000 KRW |
1,030.0000 KRW |
1,020.0000 KRW |
| 2025-07-18 |
1,033.0856 KRW |
4,349,606.3180 CTC |
1,016.0000 KRW |
1,003.0000 KRW |
1,058.0000 KRW |
1,027.0000 KRW |
| 2025-07-17 |
1,022.1531 KRW |
3,404,122.6437 CTC |
1,025.0000 KRW |
1,000.0000 KRW |
1,045.0000 KRW |
1,018.0000 KRW |
| 2025-07-16 |
1,028.9737 KRW |
10,180,457.5751 CTC |
983.4000 KRW |
974.8000 KRW |
1,047.0000 KRW |
1,029.0000 KRW |
| 2025-07-15 |
959.5796 KRW |
2,836,536.5444 CTC |
993.8000 KRW |
934.5000 KRW |
996.5000 KRW |
948.0000 KRW |
| 2025-07-14 |
999.6969 KRW |
5,384,841.7765 CTC |
980.5000 KRW |
963.7000 KRW |
1,037.0000 KRW |
994.5000 KRW |
| 2025-07-13 |
964.4475 KRW |
5,927,634.9743 CTC |
910.0000 KRW |
902.7000 KRW |
999.5000 KRW |
973.5000 KRW |
| 2025-07-12 |
905.6467 KRW |
1,901,363.4348 CTC |
879.4000 KRW |
867.4000 KRW |
923.3000 KRW |
897.2000 KRW |
| 2025-07-11 |
897.4177 KRW |
2,264,985.9168 CTC |
883.6000 KRW |
864.9000 KRW |
918.9000 KRW |
889.9000 KRW |
| 2025-07-10 |
842.0775 KRW |
1,301,250.5735 CTC |
837.4000 KRW |
829.0000 KRW |
854.7000 KRW |
854.7000 KRW |
| 2025-07-09 |
819.1530 KRW |
658,644.1282 CTC |
812.8000 KRW |
805.3000 KRW |
838.0000 KRW |
833.6000 KRW |