Identifier on UpBit: KRW-DMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-08 |
282.1723 KRW |
1,519,477.9534 DMT |
285.0000 KRW |
278.0000 KRW |
287.0000 KRW |
284.0000 KRW |
| 2019-01-07 |
285.2577 KRW |
1,807,584.3871 DMT |
293.0000 KRW |
279.0000 KRW |
293.0000 KRW |
284.0000 KRW |
| 2019-01-06 |
285.7587 KRW |
2,724,310.2209 DMT |
293.0000 KRW |
280.0000 KRW |
295.0000 KRW |
291.0000 KRW |
| 2019-01-05 |
294.0027 KRW |
3,810,717.5814 DMT |
306.0000 KRW |
288.0000 KRW |
311.0000 KRW |
292.0000 KRW |
| 2019-01-04 |
317.2364 KRW |
27,746,240.2137 DMT |
300.0000 KRW |
289.0000 KRW |
335.0000 KRW |
306.0000 KRW |
| 2019-01-03 |
289.8026 KRW |
13,175,701.3560 DMT |
279.0000 KRW |
278.0000 KRW |
303.0000 KRW |
302.0000 KRW |
| 2019-01-02 |
273.4264 KRW |
2,542,317.4823 DMT |
276.0000 KRW |
269.0000 KRW |
280.0000 KRW |
279.0000 KRW |
| 2019-01-01 |
273.9572 KRW |
3,821,166.7078 DMT |
272.0000 KRW |
264.0000 KRW |
290.0000 KRW |
275.0000 KRW |
| 2018-12-31 |
273.2103 KRW |
2,191,838.8765 DMT |
287.0000 KRW |
253.0000 KRW |
287.0000 KRW |
271.0000 KRW |
| 2018-12-30 |
284.9074 KRW |
4,392,233.9859 DMT |
281.0000 KRW |
274.0000 KRW |
296.0000 KRW |
285.0000 KRW |
| 2018-12-29 |
286.6123 KRW |
3,189,821.1940 DMT |
295.0000 KRW |
278.0000 KRW |
297.0000 KRW |
281.0000 KRW |
| 2018-12-28 |
275.0710 KRW |
7,451,690.8544 DMT |
286.0000 KRW |
262.0000 KRW |
293.0000 KRW |
293.0000 KRW |
| 2018-12-27 |
290.2431 KRW |
16,770,529.2301 DMT |
276.0000 KRW |
265.0000 KRW |
310.0000 KRW |
285.0000 KRW |
| 2018-12-26 |
274.0126 KRW |
4,680,008.8787 DMT |
274.0000 KRW |
259.0000 KRW |
293.0000 KRW |
275.0000 KRW |
| 2018-12-25 |
275.8738 KRW |
3,876,870.9878 DMT |
308.0000 KRW |
258.0000 KRW |
308.0000 KRW |
273.0000 KRW |
| 2018-12-24 |
310.6041 KRW |
7,676,496.6719 DMT |
310.0000 KRW |
302.0000 KRW |
318.0000 KRW |
309.0000 KRW |
| 2018-12-23 |
300.0943 KRW |
4,005,172.7421 DMT |
305.0000 KRW |
293.0000 KRW |
308.0000 KRW |
307.0000 KRW |
| 2018-12-22 |
294.0721 KRW |
5,112,164.4833 DMT |
303.0000 KRW |
285.0000 KRW |
306.0000 KRW |
304.0000 KRW |
| 2018-12-21 |
307.9308 KRW |
14,549,924.2429 DMT |
345.0000 KRW |
286.0000 KRW |
345.0000 KRW |
305.0000 KRW |
| 2018-12-20 |
307.7483 KRW |
12,263,441.0065 DMT |
301.0000 KRW |
293.0000 KRW |
346.0000 KRW |
345.0000 KRW |
| 2018-12-19 |
306.1502 KRW |
13,827,497.5287 DMT |
309.0000 KRW |
292.0000 KRW |
330.0000 KRW |
301.0000 KRW |
| 2018-12-18 |
304.4110 KRW |
16,500,698.9908 DMT |
280.0000 KRW |
275.0000 KRW |
326.0000 KRW |
307.0000 KRW |
| 2018-12-17 |
261.4277 KRW |
3,675,797.5544 DMT |
258.0000 KRW |
250.0000 KRW |
282.0000 KRW |
280.0000 KRW |
| 2018-12-16 |
257.0031 KRW |
3,468,108.5818 DMT |
254.0000 KRW |
251.0000 KRW |
265.0000 KRW |
258.0000 KRW |
| 2018-12-15 |
255.8189 KRW |
1,711,629.3936 DMT |
259.0000 KRW |
245.0000 KRW |
266.0000 KRW |
253.0000 KRW |
| 2018-12-14 |
265.8030 KRW |
2,332,461.9168 DMT |
269.0000 KRW |
255.0000 KRW |
274.0000 KRW |
261.0000 KRW |
| 2018-12-13 |
275.5359 KRW |
4,406,849.2421 DMT |
276.0000 KRW |
265.0000 KRW |
293.0000 KRW |
274.0000 KRW |
| 2018-12-12 |
266.5297 KRW |
5,351,692.7598 DMT |
270.0000 KRW |
253.0000 KRW |
278.0000 KRW |
276.0000 KRW |
| 2018-12-11 |
263.4864 KRW |
11,810,864.6761 DMT |
265.0000 KRW |
242.0000 KRW |
281.0000 KRW |
271.0000 KRW |
| 2018-12-10 |
260.9818 KRW |
3,781,625.6895 DMT |
272.0000 KRW |
252.0000 KRW |
278.0000 KRW |
265.0000 KRW |
| 2018-12-09 |
260.8838 KRW |
3,910,525.2826 DMT |
267.0000 KRW |
245.0000 KRW |
276.0000 KRW |
274.0000 KRW |
| 2018-12-08 |
261.4435 KRW |
7,677,875.9393 DMT |
263.0000 KRW |
235.0000 KRW |
283.0000 KRW |
263.0000 KRW |
| 2018-12-07 |
221.9394 KRW |
7,211,214.9028 DMT |
231.0000 KRW |
194.0000 KRW |
250.0000 KRW |
248.0000 KRW |
| 2018-12-06 |
261.6618 KRW |
4,953,122.2457 DMT |
287.0000 KRW |
226.0000 KRW |
287.0000 KRW |
235.0000 KRW |
| 2018-12-05 |
300.5861 KRW |
6,381,308.3005 DMT |
306.0000 KRW |
280.0000 KRW |
332.0000 KRW |
288.0000 KRW |
| 2018-12-04 |
288.5222 KRW |
8,597,899.5351 DMT |
310.0000 KRW |
261.0000 KRW |
321.0000 KRW |
305.0000 KRW |
| 2018-12-03 |
316.3007 KRW |
33,665,583.0643 DMT |
283.0000 KRW |
269.0000 KRW |
349.0000 KRW |
316.0000 KRW |
| 2018-12-02 |
276.6973 KRW |
4,256,229.6359 DMT |
291.0000 KRW |
263.0000 KRW |
305.0000 KRW |
280.0000 KRW |
| 2018-12-01 |
271.3960 KRW |
7,313,159.2128 DMT |
290.0000 KRW |
257.0000 KRW |
296.0000 KRW |
292.0000 KRW |
| 2018-11-30 |
283.7297 KRW |
13,878,005.9506 DMT |
343.0000 KRW |
243.0000 KRW |
347.0000 KRW |
291.0000 KRW |
| 2018-11-29 |
356.5485 KRW |
33,927,663.0743 DMT |
404.0000 KRW |
328.0000 KRW |
433.0000 KRW |
340.0000 KRW |
| 2018-11-28 |
343.8935 KRW |
104,408,238.3228 DMT |
210.0000 KRW |
210.0000 KRW |
409.0000 KRW |
395.0000 KRW |
| 2018-11-27 |
188.3655 KRW |
3,310,686.4404 DMT |
177.0000 KRW |
174.0000 KRW |
215.0000 KRW |
201.0000 KRW |
| 2018-11-26 |
187.0509 KRW |
4,485,822.0233 DMT |
181.0000 KRW |
166.0000 KRW |
206.0000 KRW |
177.0000 KRW |
| 2018-11-25 |
170.7724 KRW |
1,870,864.5403 DMT |
187.0000 KRW |
155.0000 KRW |
188.0000 KRW |
181.0000 KRW |
| 2018-11-24 |
202.4388 KRW |
2,089,509.7071 DMT |
200.0000 KRW |
179.0000 KRW |
216.0000 KRW |
187.0000 KRW |
| 2018-11-23 |
196.4142 KRW |
1,249,163.4606 DMT |
206.0000 KRW |
187.0000 KRW |
207.0000 KRW |
200.0000 KRW |
| 2018-11-22 |
213.8181 KRW |
2,213,373.3022 DMT |
210.0000 KRW |
203.0000 KRW |
226.0000 KRW |
208.0000 KRW |
| 2018-11-21 |
199.1799 KRW |
2,568,944.7200 DMT |
196.0000 KRW |
179.0000 KRW |
214.0000 KRW |
210.0000 KRW |
| 2018-11-20 |
203.7275 KRW |
3,068,263.7588 DMT |
245.0000 KRW |
164.0000 KRW |
248.0000 KRW |
198.0000 KRW |