Identifier on UpBit: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
22.0112 KRW |
21,830,492.9391 GMT |
22.5000 KRW |
21.5000 KRW |
22.6000 KRW |
21.8000 KRW |
| 2025-12-15 |
22.7722 KRW |
50,221,049.5001 GMT |
23.3000 KRW |
21.8000 KRW |
23.6000 KRW |
22.2000 KRW |
| 2025-12-14 |
23.9001 KRW |
13,583,337.8301 GMT |
24.3000 KRW |
23.5000 KRW |
24.5000 KRW |
23.7000 KRW |
| 2025-12-13 |
24.3881 KRW |
14,807,641.1918 GMT |
24.3000 KRW |
24.1000 KRW |
24.7000 KRW |
24.3000 KRW |
| 2025-12-12 |
24.5729 KRW |
17,425,404.1259 GMT |
24.9000 KRW |
23.7000 KRW |
25.2000 KRW |
24.1000 KRW |
| 2025-12-11 |
24.7349 KRW |
24,208,543.0227 GMT |
25.7000 KRW |
24.1000 KRW |
25.8000 KRW |
24.8000 KRW |
| 2025-12-10 |
26.4507 KRW |
32,580,088.6306 GMT |
26.3000 KRW |
25.8000 KRW |
27.3000 KRW |
26.5000 KRW |
| 2025-12-09 |
26.3544 KRW |
69,736,537.7864 GMT |
26.2000 KRW |
25.4000 KRW |
27.3000 KRW |
26.7000 KRW |
| 2025-12-08 |
24.8912 KRW |
22,267,590.0750 GMT |
24.4000 KRW |
24.3000 KRW |
25.5000 KRW |
25.2000 KRW |
| 2025-12-07 |
24.8136 KRW |
38,313,711.0547 GMT |
25.7000 KRW |
23.8000 KRW |
25.9000 KRW |
24.9000 KRW |
| 2025-12-06 |
25.0579 KRW |
35,219,030.9462 GMT |
25.3000 KRW |
24.8000 KRW |
26.1000 KRW |
25.6000 KRW |
| 2025-12-05 |
27.6433 KRW |
318,495,571.3417 GMT |
25.5000 KRW |
25.2000 KRW |
30.3000 KRW |
25.5000 KRW |
| 2025-12-04 |
25.8490 KRW |
14,383,693.2480 GMT |
26.0000 KRW |
25.1000 KRW |
26.1000 KRW |
25.4000 KRW |
| 2025-12-03 |
25.6996 KRW |
27,152,639.8183 GMT |
25.8000 KRW |
24.6000 KRW |
26.1000 KRW |
25.8000 KRW |
| 2025-12-02 |
24.4979 KRW |
55,398,567.7404 GMT |
25.3000 KRW |
23.2000 KRW |
26.4000 KRW |
25.5000 KRW |
| 2025-12-01 |
25.5683 KRW |
54,665,825.3062 GMT |
27.9000 KRW |
24.0000 KRW |
28.1000 KRW |
25.2000 KRW |
| 2025-11-30 |
28.6042 KRW |
28,239,063.6318 GMT |
30.0000 KRW |
27.8000 KRW |
30.5000 KRW |
28.2000 KRW |
| 2025-11-29 |
31.6022 KRW |
74,942,950.4862 GMT |
30.6000 KRW |
29.3000 KRW |
35.0000 KRW |
29.5000 KRW |
| 2025-11-28 |
31.9355 KRW |
210,196,841.6862 GMT |
29.1000 KRW |
29.0000 KRW |
38.0000 KRW |
30.0000 KRW |
| 2025-11-27 |
29.2931 KRW |
72,353,245.9185 GMT |
28.3000 KRW |
28.2000 KRW |
30.7000 KRW |
29.5000 KRW |
| 2025-11-26 |
28.1152 KRW |
25,338,729.9628 GMT |
28.8000 KRW |
27.4000 KRW |
28.8000 KRW |
28.3000 KRW |
| 2025-11-25 |
28.5378 KRW |
15,471,709.0196 GMT |
28.8000 KRW |
27.9000 KRW |
29.0000 KRW |
28.5000 KRW |
| 2025-11-24 |
28.5081 KRW |
26,483,126.5196 GMT |
28.6000 KRW |
27.9000 KRW |
29.2000 KRW |
28.9000 KRW |
| 2025-11-23 |
28.5809 KRW |
31,079,455.2624 GMT |
28.2000 KRW |
28.2000 KRW |
29.1000 KRW |
28.7000 KRW |
| 2025-11-22 |
27.9388 KRW |
17,500,396.6527 GMT |
28.5000 KRW |
27.3000 KRW |
28.7000 KRW |
27.9000 KRW |
| 2025-11-21 |
28.0676 KRW |
74,987,124.5939 GMT |
29.7000 KRW |
26.7000 KRW |
30.1000 KRW |
28.7000 KRW |
| 2025-11-20 |
30.5548 KRW |
26,794,514.8185 GMT |
30.2000 KRW |
29.1000 KRW |
32.0000 KRW |
29.4000 KRW |
| 2025-11-19 |
30.2764 KRW |
35,811,948.4198 GMT |
31.3000 KRW |
28.7000 KRW |
31.5000 KRW |
29.7000 KRW |
| 2025-11-18 |
31.0217 KRW |
31,557,615.8468 GMT |
31.0000 KRW |
30.5000 KRW |
31.8000 KRW |
31.4000 KRW |
| 2025-11-17 |
31.9409 KRW |
40,757,205.7493 GMT |
31.9000 KRW |
30.6000 KRW |
32.8000 KRW |
30.6000 KRW |
| 2025-11-16 |
32.1101 KRW |
24,537,352.0031 GMT |
33.3000 KRW |
30.8000 KRW |
33.4000 KRW |
31.5000 KRW |
| 2025-11-15 |
33.8655 KRW |
27,635,180.7842 GMT |
32.8000 KRW |
32.8000 KRW |
34.9000 KRW |
33.5000 KRW |
| 2025-11-14 |
32.4937 KRW |
39,800,948.5425 GMT |
33.0000 KRW |
31.3000 KRW |
33.6000 KRW |
32.7000 KRW |
| 2025-11-13 |
34.2165 KRW |
51,165,550.8756 GMT |
34.4000 KRW |
32.6000 KRW |
35.2000 KRW |
32.8000 KRW |
| 2025-11-12 |
35.5573 KRW |
28,579,351.8177 GMT |
34.7000 KRW |
34.1000 KRW |
36.5000 KRW |
34.4000 KRW |
| 2025-11-11 |
36.0053 KRW |
53,020,175.5441 GMT |
36.5000 KRW |
35.2000 KRW |
36.9000 KRW |
35.3000 KRW |
| 2025-11-10 |
35.8850 KRW |
29,238,553.0279 GMT |
35.6000 KRW |
35.3000 KRW |
36.4000 KRW |
35.8000 KRW |
| 2025-11-09 |
35.6264 KRW |
30,932,418.5254 GMT |
36.2000 KRW |
34.7000 KRW |
36.3000 KRW |
36.0000 KRW |
| 2025-11-08 |
36.2685 KRW |
29,715,225.7921 GMT |
36.7000 KRW |
35.3000 KRW |
37.5000 KRW |
36.1000 KRW |
| 2025-11-07 |
34.2974 KRW |
57,774,157.0700 GMT |
32.9000 KRW |
32.1000 KRW |
37.9000 KRW |
37.3000 KRW |
| 2025-11-06 |
33.0814 KRW |
27,700,455.4856 GMT |
33.8000 KRW |
32.0000 KRW |
34.1000 KRW |
32.8000 KRW |
| 2025-11-05 |
32.4433 KRW |
56,747,070.5610 GMT |
32.7000 KRW |
30.6000 KRW |
33.9000 KRW |
33.9000 KRW |
| 2025-11-04 |
32.9433 KRW |
33,810,170.1005 GMT |
32.8000 KRW |
32.0000 KRW |
34.1000 KRW |
32.8000 KRW |
| 2025-11-03 |
34.7149 KRW |
43,165,004.3127 GMT |
37.5000 KRW |
32.1000 KRW |
37.5000 KRW |
33.3000 KRW |
| 2025-11-02 |
37.6071 KRW |
14,698,258.9660 GMT |
38.3000 KRW |
36.7000 KRW |
38.4000 KRW |
37.4000 KRW |
| 2025-11-01 |
37.5489 KRW |
9,897,718.8811 GMT |
36.5000 KRW |
36.4000 KRW |
38.4000 KRW |
38.2000 KRW |
| 2025-10-31 |
36.7879 KRW |
7,205,409.1418 GMT |
36.8000 KRW |
36.5000 KRW |
37.2000 KRW |
36.9000 KRW |
| 2025-10-30 |
37.4802 KRW |
59,505,778.1590 GMT |
39.5000 KRW |
35.4000 KRW |
39.9000 KRW |
36.3000 KRW |
| 2025-10-29 |
39.4532 KRW |
19,016,564.9145 GMT |
39.6000 KRW |
39.0000 KRW |
40.1000 KRW |
39.8000 KRW |
| 2025-10-28 |
40.5452 KRW |
22,245,600.6328 GMT |
40.8000 KRW |
39.1000 KRW |
41.5000 KRW |
39.6000 KRW |