Identifier on UpBit: KRW-CTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
1,152.5185 KRW |
3,746,473.9295 CTC |
1,212.0000 KRW |
1,114.0000 KRW |
1,215.0000 KRW |
1,131.0000 KRW |
| 2025-02-17 |
1,205.8171 KRW |
2,317,187.2354 CTC |
1,206.0000 KRW |
1,185.0000 KRW |
1,231.0000 KRW |
1,213.0000 KRW |
| 2025-02-16 |
1,212.6849 KRW |
1,366,693.2499 CTC |
1,209.0000 KRW |
1,201.0000 KRW |
1,228.0000 KRW |
1,206.0000 KRW |
| 2025-02-15 |
1,217.2266 KRW |
1,476,946.5031 CTC |
1,230.0000 KRW |
1,200.0000 KRW |
1,232.0000 KRW |
1,208.0000 KRW |
| 2025-02-14 |
1,234.9188 KRW |
2,017,902.8891 CTC |
1,238.0000 KRW |
1,221.0000 KRW |
1,257.0000 KRW |
1,229.0000 KRW |
| 2025-02-13 |
1,241.1611 KRW |
2,146,386.2362 CTC |
1,270.0000 KRW |
1,216.0000 KRW |
1,279.0000 KRW |
1,235.0000 KRW |
| 2025-02-12 |
1,229.5524 KRW |
4,216,139.9035 CTC |
1,241.0000 KRW |
1,190.0000 KRW |
1,279.0000 KRW |
1,274.0000 KRW |
| 2025-02-11 |
1,313.7212 KRW |
8,492,319.3315 CTC |
1,258.0000 KRW |
1,223.0000 KRW |
1,363.0000 KRW |
1,247.0000 KRW |
| 2025-02-10 |
1,240.5179 KRW |
2,663,665.9327 CTC |
1,251.0000 KRW |
1,213.0000 KRW |
1,266.0000 KRW |
1,255.0000 KRW |
| 2025-02-09 |
1,261.7844 KRW |
2,913,620.1625 CTC |
1,271.0000 KRW |
1,211.0000 KRW |
1,300.0000 KRW |
1,239.0000 KRW |
| 2025-02-08 |
1,271.7883 KRW |
2,744,545.0148 CTC |
1,292.0000 KRW |
1,240.0000 KRW |
1,311.0000 KRW |
1,261.0000 KRW |
| 2025-02-07 |
1,311.2202 KRW |
7,594,179.0790 CTC |
1,354.0000 KRW |
1,252.0000 KRW |
1,372.0000 KRW |
1,283.0000 KRW |
| 2025-02-06 |
1,425.9970 KRW |
19,424,244.8830 CTC |
1,388.0000 KRW |
1,321.0000 KRW |
1,500.0000 KRW |
1,341.0000 KRW |
| 2025-02-05 |
1,467.0021 KRW |
23,128,167.7297 CTC |
1,414.0000 KRW |
1,361.0000 KRW |
1,529.0000 KRW |
1,369.0000 KRW |
| 2025-02-04 |
1,445.2995 KRW |
32,562,882.6230 CTC |
1,379.0000 KRW |
1,312.0000 KRW |
1,536.0000 KRW |
1,408.0000 KRW |
| 2025-02-03 |
1,210.6463 KRW |
43,247,291.9066 CTC |
1,176.0000 KRW |
1,050.0000 KRW |
1,380.0000 KRW |
1,378.0000 KRW |
| 2025-02-02 |
1,281.0389 KRW |
12,262,448.2491 CTC |
1,375.0000 KRW |
1,115.0000 KRW |
1,428.0000 KRW |
1,141.0000 KRW |
| 2025-02-01 |
1,408.6271 KRW |
3,750,198.6818 CTC |
1,432.0000 KRW |
1,353.0000 KRW |
1,440.0000 KRW |
1,376.0000 KRW |
| 2025-01-31 |
1,449.6943 KRW |
4,087,841.5252 CTC |
1,461.0000 KRW |
1,423.0000 KRW |
1,475.0000 KRW |
1,423.0000 KRW |
| 2025-01-30 |
1,473.0666 KRW |
2,351,916.8944 CTC |
1,464.0000 KRW |
1,450.0000 KRW |
1,485.0000 KRW |
1,460.0000 KRW |
| 2025-01-29 |
1,464.3675 KRW |
2,123,449.9390 CTC |
1,471.0000 KRW |
1,436.0000 KRW |
1,490.0000 KRW |
1,470.0000 KRW |
| 2025-01-28 |
1,478.8812 KRW |
1,526,452.4702 CTC |
1,483.0000 KRW |
1,457.0000 KRW |
1,499.0000 KRW |
1,467.0000 KRW |
| 2025-01-27 |
1,464.8117 KRW |
4,761,515.7136 CTC |
1,506.0000 KRW |
1,425.0000 KRW |
1,519.0000 KRW |
1,464.0000 KRW |
| 2025-01-26 |
1,534.0638 KRW |
2,571,482.4483 CTC |
1,538.0000 KRW |
1,522.0000 KRW |
1,546.0000 KRW |
1,528.0000 KRW |
| 2025-01-25 |
1,533.7189 KRW |
2,810,442.7512 CTC |
1,554.0000 KRW |
1,515.0000 KRW |
1,554.0000 KRW |
1,532.0000 KRW |
| 2025-01-24 |
1,575.1992 KRW |
19,545,666.3315 CTC |
1,472.0000 KRW |
1,417.0000 KRW |
1,670.0000 KRW |
1,560.0000 KRW |
| 2025-01-23 |
1,469.3461 KRW |
5,477,733.2399 CTC |
1,508.0000 KRW |
1,426.0000 KRW |
1,510.0000 KRW |
1,446.0000 KRW |
| 2025-01-22 |
1,527.3167 KRW |
2,415,925.5023 CTC |
1,531.0000 KRW |
1,511.0000 KRW |
1,542.0000 KRW |
1,512.0000 KRW |
| 2025-01-21 |
1,541.1682 KRW |
4,204,589.5310 CTC |
1,559.0000 KRW |
1,525.0000 KRW |
1,567.0000 KRW |
1,540.0000 KRW |
| 2025-01-20 |
1,582.7074 KRW |
7,875,259.4727 CTC |
1,574.0000 KRW |
1,525.0000 KRW |
1,630.0000 KRW |
1,560.0000 KRW |
| 2025-01-19 |
1,625.7784 KRW |
10,557,297.0679 CTC |
1,703.0000 KRW |
1,550.0000 KRW |
1,709.0000 KRW |
1,550.0000 KRW |
| 2025-01-18 |
1,635.1300 KRW |
7,489,438.0643 CTC |
1,667.0000 KRW |
1,591.0000 KRW |
1,696.0000 KRW |
1,609.0000 KRW |
| 2025-01-17 |
1,634.9674 KRW |
6,280,013.1697 CTC |
1,609.0000 KRW |
1,601.0000 KRW |
1,665.0000 KRW |
1,661.0000 KRW |
| 2025-01-16 |
1,621.4031 KRW |
6,612,193.3307 CTC |
1,668.0000 KRW |
1,594.0000 KRW |
1,669.0000 KRW |
1,619.0000 KRW |
| 2025-01-15 |
1,613.6592 KRW |
6,804,572.4973 CTC |
1,639.0000 KRW |
1,560.0000 KRW |
1,643.0000 KRW |
1,633.0000 KRW |
| 2025-01-14 |
1,620.3413 KRW |
3,912,114.3872 CTC |
1,631.0000 KRW |
1,600.0000 KRW |
1,640.0000 KRW |
1,630.0000 KRW |
| 2025-01-13 |
1,573.6618 KRW |
8,588,501.5739 CTC |
1,618.0000 KRW |
1,510.0000 KRW |
1,649.0000 KRW |
1,618.0000 KRW |
| 2025-01-12 |
1,624.4053 KRW |
3,998,873.9035 CTC |
1,652.0000 KRW |
1,605.0000 KRW |
1,652.0000 KRW |
1,612.0000 KRW |
| 2025-01-11 |
1,675.9535 KRW |
16,302,331.9506 CTC |
1,626.0000 KRW |
1,621.0000 KRW |
1,762.0000 KRW |
1,659.0000 KRW |
| 2025-01-10 |
1,608.5366 KRW |
7,374,964.1341 CTC |
1,605.0000 KRW |
1,573.0000 KRW |
1,641.0000 KRW |
1,631.0000 KRW |
| 2025-01-09 |
1,583.7722 KRW |
12,093,162.5521 CTC |
1,645.0000 KRW |
1,521.0000 KRW |
1,652.0000 KRW |
1,582.0000 KRW |
| 2025-01-08 |
1,670.6542 KRW |
18,514,250.1321 CTC |
1,706.0000 KRW |
1,571.0000 KRW |
1,793.0000 KRW |
1,610.0000 KRW |
| 2025-01-07 |
1,783.1110 KRW |
13,083,583.7024 CTC |
1,858.0000 KRW |
1,698.0000 KRW |
1,858.0000 KRW |
1,709.0000 KRW |
| 2025-01-06 |
1,786.2837 KRW |
18,626,011.7686 CTC |
1,722.0000 KRW |
1,686.0000 KRW |
1,844.0000 KRW |
1,840.0000 KRW |
| 2025-01-05 |
1,706.7371 KRW |
8,487,262.6518 CTC |
1,736.0000 KRW |
1,683.0000 KRW |
1,752.0000 KRW |
1,713.0000 KRW |
| 2025-01-04 |
1,740.1693 KRW |
7,911,351.7881 CTC |
1,755.0000 KRW |
1,721.0000 KRW |
1,769.0000 KRW |
1,740.0000 KRW |
| 2025-01-03 |
1,716.8836 KRW |
8,623,744.1362 CTC |
1,703.0000 KRW |
1,670.0000 KRW |
1,766.0000 KRW |
1,764.0000 KRW |
| 2025-01-02 |
1,683.2244 KRW |
10,701,619.7937 CTC |
1,662.0000 KRW |
1,649.0000 KRW |
1,723.0000 KRW |
1,693.0000 KRW |
| 2025-01-01 |
1,686.6264 KRW |
46,507,609.1846 CTC |
1,581.0000 KRW |
1,579.0000 KRW |
1,777.0000 KRW |
1,671.0000 KRW |
| 2024-12-31 |
1,564.7923 KRW |
11,569,197.7711 CTC |
1,611.0000 KRW |
1,501.0000 KRW |
1,639.0000 KRW |
1,570.0000 KRW |