Identifier on UpBit: KRW-EDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-08 |
27.3359 KRW |
426,791,139.4104 EDR |
24.1000 KRW |
24.0000 KRW |
33.9000 KRW |
26.0000 KRW |
| 2019-06-07 |
23.9213 KRW |
64,535,816.7349 EDR |
22.8000 KRW |
22.5000 KRW |
25.1000 KRW |
24.2000 KRW |
| 2019-06-06 |
22.3288 KRW |
24,599,726.6478 EDR |
22.2000 KRW |
21.9000 KRW |
22.9000 KRW |
22.9000 KRW |
| 2019-06-05 |
22.1719 KRW |
32,756,711.3331 EDR |
22.0000 KRW |
21.6000 KRW |
23.2000 KRW |
22.3000 KRW |
| 2019-06-04 |
22.4995 KRW |
43,582,452.9835 EDR |
23.6000 KRW |
21.6000 KRW |
23.7000 KRW |
22.0000 KRW |
| 2019-06-03 |
24.5289 KRW |
23,561,879.0254 EDR |
25.1000 KRW |
23.7000 KRW |
25.2000 KRW |
23.7000 KRW |
| 2019-06-02 |
24.9698 KRW |
39,021,332.2788 EDR |
24.0000 KRW |
23.6000 KRW |
25.9000 KRW |
25.2000 KRW |
| 2019-06-01 |
24.0302 KRW |
19,107,477.7785 EDR |
24.1000 KRW |
23.5000 KRW |
25.0000 KRW |
24.1000 KRW |
| 2019-05-31 |
24.1448 KRW |
21,932,352.4307 EDR |
24.1000 KRW |
23.1000 KRW |
25.2000 KRW |
24.3000 KRW |
| 2019-05-30 |
25.1966 KRW |
43,861,149.8136 EDR |
25.6000 KRW |
23.8000 KRW |
26.0000 KRW |
24.1000 KRW |
| 2019-05-29 |
25.4950 KRW |
51,378,234.1399 EDR |
25.6000 KRW |
24.3000 KRW |
26.8000 KRW |
25.5000 KRW |
| 2019-05-28 |
25.0536 KRW |
44,495,016.5550 EDR |
25.1000 KRW |
24.1000 KRW |
25.7000 KRW |
25.3000 KRW |
| 2019-05-27 |
25.0768 KRW |
44,634,512.4170 EDR |
24.7000 KRW |
24.0000 KRW |
26.5000 KRW |
25.0000 KRW |
| 2019-05-26 |
25.5531 KRW |
100,309,891.3179 EDR |
26.1000 KRW |
23.7000 KRW |
27.5000 KRW |
24.6000 KRW |
| 2019-05-25 |
25.5986 KRW |
85,636,936.3257 EDR |
24.8000 KRW |
24.6000 KRW |
27.0000 KRW |
26.2000 KRW |
| 2019-05-24 |
24.4199 KRW |
82,471,927.8135 EDR |
23.6000 KRW |
23.0000 KRW |
25.4000 KRW |
24.8000 KRW |
| 2019-05-23 |
23.1315 KRW |
49,572,250.8234 EDR |
23.3000 KRW |
21.5000 KRW |
24.5000 KRW |
23.7000 KRW |
| 2019-05-22 |
23.4937 KRW |
62,985,901.0764 EDR |
23.6000 KRW |
22.4000 KRW |
24.2000 KRW |
23.2000 KRW |
| 2019-05-21 |
22.9504 KRW |
77,864,323.7278 EDR |
22.1000 KRW |
21.7000 KRW |
24.1000 KRW |
23.2000 KRW |
| 2019-05-20 |
22.0840 KRW |
55,109,176.8143 EDR |
21.5000 KRW |
20.9000 KRW |
23.4000 KRW |
21.9000 KRW |
| 2019-05-19 |
21.3408 KRW |
27,732,726.6818 EDR |
20.8000 KRW |
20.7000 KRW |
21.8000 KRW |
21.4000 KRW |
| 2019-05-18 |
20.9162 KRW |
20,736,055.3301 EDR |
20.9000 KRW |
20.2000 KRW |
21.6000 KRW |
20.8000 KRW |
| 2019-05-17 |
20.4529 KRW |
38,032,787.9880 EDR |
21.6000 KRW |
19.6000 KRW |
22.1000 KRW |
20.8000 KRW |
| 2019-05-16 |
22.5265 KRW |
97,699,600.6427 EDR |
22.5000 KRW |
20.5000 KRW |
24.5000 KRW |
21.5000 KRW |
| 2019-05-15 |
21.3611 KRW |
110,788,525.8725 EDR |
20.9000 KRW |
20.3000 KRW |
22.6000 KRW |
22.6000 KRW |
| 2019-05-14 |
20.5440 KRW |
106,036,552.8665 EDR |
20.2000 KRW |
19.8000 KRW |
21.3000 KRW |
20.9000 KRW |
| 2019-05-13 |
20.5863 KRW |
70,325,011.9269 EDR |
20.5000 KRW |
19.5000 KRW |
22.4000 KRW |
20.1000 KRW |
| 2019-05-12 |
20.3924 KRW |
11,663,056.7831 EDR |
21.0000 KRW |
19.7000 KRW |
21.3000 KRW |
20.1000 KRW |
| 2019-05-11 |
20.6051 KRW |
7,080,784.6527 EDR |
20.3000 KRW |
20.0000 KRW |
21.6000 KRW |
21.3000 KRW |
| 2019-05-10 |
20.0012 KRW |
13,384,891.0366 EDR |
19.6000 KRW |
18.8000 KRW |
20.7000 KRW |
20.5000 KRW |
| 2019-05-09 |
20.1387 KRW |
9,595,246.6608 EDR |
21.2000 KRW |
19.3000 KRW |
21.4000 KRW |
19.8000 KRW |
| 2019-05-08 |
20.9261 KRW |
7,134,366.2164 EDR |
21.4000 KRW |
20.6000 KRW |
21.4000 KRW |
21.3000 KRW |
| 2019-05-07 |
21.9311 KRW |
8,965,230.7937 EDR |
22.7000 KRW |
21.3000 KRW |
22.7000 KRW |
21.6000 KRW |
| 2019-05-06 |
22.3613 KRW |
9,823,284.0528 EDR |
22.9000 KRW |
21.8000 KRW |
23.0000 KRW |
22.7000 KRW |
| 2019-05-05 |
22.6624 KRW |
5,822,825.9587 EDR |
23.3000 KRW |
22.4000 KRW |
23.3000 KRW |
22.8000 KRW |
| 2019-05-04 |
23.0518 KRW |
6,995,689.3368 EDR |
23.7000 KRW |
22.3000 KRW |
23.8000 KRW |
23.1000 KRW |
| 2019-05-03 |
23.7499 KRW |
15,665,857.3614 EDR |
24.5000 KRW |
23.0000 KRW |
24.6000 KRW |
23.7000 KRW |
| 2019-05-02 |
24.1078 KRW |
8,112,378.1742 EDR |
24.2000 KRW |
23.7000 KRW |
24.5000 KRW |
24.3000 KRW |
| 2019-05-01 |
24.2576 KRW |
7,685,984.5605 EDR |
24.6000 KRW |
23.6000 KRW |
24.8000 KRW |
24.2000 KRW |
| 2019-04-30 |
23.9460 KRW |
7,727,719.0700 EDR |
23.9000 KRW |
23.5000 KRW |
24.5000 KRW |
24.4000 KRW |
| 2019-04-29 |
24.2817 KRW |
15,227,271.3922 EDR |
25.8000 KRW |
23.0000 KRW |
25.9000 KRW |
23.9000 KRW |
| 2019-04-28 |
26.1219 KRW |
6,733,663.2860 EDR |
25.8000 KRW |
25.1000 KRW |
27.3000 KRW |
25.9000 KRW |
| 2019-04-27 |
24.9968 KRW |
7,002,022.8354 EDR |
25.1000 KRW |
24.3000 KRW |
26.2000 KRW |
25.8000 KRW |
| 2019-04-26 |
25.1110 KRW |
12,710,017.9182 EDR |
26.2000 KRW |
24.3000 KRW |
26.3000 KRW |
25.3000 KRW |
| 2019-04-25 |
27.6437 KRW |
14,565,020.4181 EDR |
27.7000 KRW |
25.7000 KRW |
29.3000 KRW |
26.4000 KRW |
| 2019-04-24 |
28.2352 KRW |
17,896,434.2710 EDR |
30.0000 KRW |
26.6000 KRW |
30.3000 KRW |
27.9000 KRW |
| 2019-04-23 |
30.5401 KRW |
11,848,061.0800 EDR |
31.3000 KRW |
30.0000 KRW |
31.3000 KRW |
30.1000 KRW |
| 2019-04-22 |
30.8320 KRW |
10,663,702.9272 EDR |
31.2000 KRW |
30.2000 KRW |
31.4000 KRW |
31.1000 KRW |
| 2019-04-21 |
31.4760 KRW |
17,740,014.2644 EDR |
32.4000 KRW |
30.0000 KRW |
33.3000 KRW |
31.2000 KRW |
| 2019-04-20 |
32.5644 KRW |
17,009,493.0762 EDR |
32.9000 KRW |
31.9000 KRW |
33.4000 KRW |
32.5000 KRW |