Identifier on UpBit: KRW-CTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-18 |
784.3701 KRW |
22,353,862.4791 CTC |
812.0000 KRW |
766.0000 KRW |
815.0000 KRW |
778.0000 KRW |
| 2024-01-17 |
798.7721 KRW |
34,674,824.9364 CTC |
805.0000 KRW |
772.0000 KRW |
822.0000 KRW |
805.0000 KRW |
| 2024-01-16 |
786.1770 KRW |
49,875,908.2993 CTC |
769.0000 KRW |
763.0000 KRW |
803.0000 KRW |
800.0000 KRW |
| 2024-01-15 |
758.0685 KRW |
27,147,280.7982 CTC |
753.0000 KRW |
740.0000 KRW |
775.0000 KRW |
763.0000 KRW |
| 2024-01-14 |
786.3532 KRW |
29,430,074.1541 CTC |
798.0000 KRW |
749.0000 KRW |
818.0000 KRW |
753.0000 KRW |
| 2024-01-13 |
796.7743 KRW |
48,169,143.5481 CTC |
783.0000 KRW |
764.0000 KRW |
830.0000 KRW |
797.0000 KRW |
| 2024-01-12 |
800.5664 KRW |
48,167,286.4611 CTC |
831.0000 KRW |
748.0000 KRW |
833.0000 KRW |
783.0000 KRW |
| 2024-01-11 |
807.4786 KRW |
82,372,924.1712 CTC |
802.0000 KRW |
773.0000 KRW |
836.0000 KRW |
833.0000 KRW |
| 2024-01-10 |
762.5990 KRW |
88,243,060.4571 CTC |
787.0000 KRW |
695.0000 KRW |
842.0000 KRW |
807.0000 KRW |
| 2024-01-09 |
801.8995 KRW |
277,061,631.3872 CTC |
741.0000 KRW |
701.0000 KRW |
863.0000 KRW |
775.0000 KRW |
| 2024-01-08 |
675.2895 KRW |
76,293,403.4823 CTC |
707.0000 KRW |
607.0000 KRW |
750.0000 KRW |
741.0000 KRW |
| 2024-01-07 |
776.1320 KRW |
84,199,440.4530 CTC |
782.0000 KRW |
689.0000 KRW |
842.0000 KRW |
705.0000 KRW |
| 2024-01-06 |
790.9012 KRW |
70,360,265.7863 CTC |
873.0000 KRW |
749.0000 KRW |
882.0000 KRW |
779.0000 KRW |
| 2024-01-05 |
892.5638 KRW |
74,693,627.4950 CTC |
932.0000 KRW |
840.0000 KRW |
966.0000 KRW |
865.0000 KRW |
| 2024-01-04 |
942.0358 KRW |
195,714,347.0199 CTC |
924.0000 KRW |
837.0000 KRW |
1,005.0000 KRW |
931.0000 KRW |
| 2024-01-03 |
894.3497 KRW |
180,826,151.2830 CTC |
985.0000 KRW |
690.0000 KRW |
986.0000 KRW |
909.0000 KRW |
| 2024-01-02 |
976.7569 KRW |
175,075,840.9749 CTC |
962.0000 KRW |
939.0000 KRW |
1,025.0000 KRW |
976.0000 KRW |
| 2024-01-01 |
944.3054 KRW |
220,625,829.3685 CTC |
901.0000 KRW |
885.0000 KRW |
993.0000 KRW |
960.0000 KRW |
| 2023-12-31 |
960.9536 KRW |
320,770,614.5956 CTC |
941.0000 KRW |
858.0000 KRW |
1,020.0000 KRW |
904.0000 KRW |
| 2023-12-30 |
866.7500 KRW |
472,980,878.6643 CTC |
750.0000 KRW |
728.0000 KRW |
947.0000 KRW |
941.0000 KRW |
| 2023-12-29 |
724.8965 KRW |
193,698,750.0898 CTC |
677.0000 KRW |
674.0000 KRW |
760.0000 KRW |
740.0000 KRW |
| 2023-12-28 |
680.5172 KRW |
57,939,003.6015 CTC |
707.0000 KRW |
660.0000 KRW |
712.0000 KRW |
678.0000 KRW |
| 2023-12-27 |
691.5011 KRW |
258,789,133.2965 CTC |
625.0000 KRW |
622.0000 KRW |
728.0000 KRW |
707.0000 KRW |
| 2023-12-26 |
612.3865 KRW |
24,662,636.4129 CTC |
634.0000 KRW |
595.0000 KRW |
634.0000 KRW |
624.0000 KRW |
| 2023-12-25 |
633.9490 KRW |
27,545,915.2810 CTC |
629.0000 KRW |
617.0000 KRW |
652.0000 KRW |
631.0000 KRW |
| 2023-12-24 |
635.3855 KRW |
28,985,135.1604 CTC |
652.0000 KRW |
612.0000 KRW |
660.0000 KRW |
624.0000 KRW |
| 2023-12-23 |
652.8442 KRW |
21,865,794.6919 CTC |
662.0000 KRW |
637.0000 KRW |
676.0000 KRW |
645.0000 KRW |
| 2023-12-22 |
667.5786 KRW |
53,405,888.4414 CTC |
695.0000 KRW |
632.0000 KRW |
708.0000 KRW |
660.0000 KRW |
| 2023-12-21 |
708.3549 KRW |
93,051,967.0530 CTC |
693.0000 KRW |
676.0000 KRW |
733.0000 KRW |
694.0000 KRW |
| 2023-12-20 |
716.1334 KRW |
197,203,512.0168 CTC |
673.0000 KRW |
668.0000 KRW |
747.0000 KRW |
692.0000 KRW |
| 2023-12-19 |
662.6539 KRW |
264,401,576.1095 CTC |
606.0000 KRW |
590.0000 KRW |
703.0000 KRW |
676.0000 KRW |