Identifier on UpBit: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-09 |
301.6885 KRW |
4,958,318.5969 GMT |
299.5000 KRW |
296.8000 KRW |
306.4000 KRW |
303.0000 KRW |
| 2024-05-08 |
301.9654 KRW |
19,495,610.0322 GMT |
303.1000 KRW |
296.1000 KRW |
309.0000 KRW |
301.0000 KRW |
| 2024-05-07 |
309.4512 KRW |
13,683,515.8378 GMT |
311.0000 KRW |
304.0000 KRW |
314.9000 KRW |
304.0000 KRW |
| 2024-05-06 |
320.6139 KRW |
17,526,315.6327 GMT |
320.0000 KRW |
312.1000 KRW |
331.5000 KRW |
312.9000 KRW |
| 2024-05-05 |
316.4784 KRW |
10,994,262.2275 GMT |
317.6000 KRW |
309.6000 KRW |
325.4000 KRW |
321.0000 KRW |
| 2024-05-04 |
321.3216 KRW |
10,366,786.5523 GMT |
322.3000 KRW |
316.7000 KRW |
325.8000 KRW |
319.2000 KRW |
| 2024-05-03 |
315.6210 KRW |
12,815,150.0962 GMT |
307.9000 KRW |
307.0000 KRW |
325.5000 KRW |
323.3000 KRW |
| 2024-05-02 |
303.2384 KRW |
12,435,615.8241 GMT |
307.7000 KRW |
293.9000 KRW |
312.9000 KRW |
309.4000 KRW |
| 2024-05-01 |
295.6537 KRW |
32,565,566.9214 GMT |
307.2000 KRW |
283.1000 KRW |
310.4000 KRW |
307.4000 KRW |
| 2024-04-30 |
316.6296 KRW |
31,838,522.7346 GMT |
332.3000 KRW |
300.4000 KRW |
336.2000 KRW |
308.6000 KRW |
| 2024-04-29 |
332.0937 KRW |
20,790,783.5158 GMT |
341.5000 KRW |
325.0000 KRW |
346.0000 KRW |
331.0000 KRW |
| 2024-04-28 |
349.8922 KRW |
11,822,845.2042 GMT |
350.3000 KRW |
340.5000 KRW |
357.6000 KRW |
341.2000 KRW |
| 2024-04-27 |
344.9119 KRW |
16,029,880.1110 GMT |
349.6000 KRW |
335.0000 KRW |
354.0000 KRW |
350.6000 KRW |
| 2024-04-26 |
351.5350 KRW |
13,504,075.7487 GMT |
356.3000 KRW |
345.0000 KRW |
357.9000 KRW |
350.0000 KRW |
| 2024-04-25 |
351.8888 KRW |
25,291,145.2583 GMT |
357.3000 KRW |
342.4000 KRW |
365.0000 KRW |
358.4000 KRW |
| 2024-04-24 |
376.3726 KRW |
40,384,079.3805 GMT |
379.3000 KRW |
359.1000 KRW |
387.5000 KRW |
360.9000 KRW |
| 2024-04-23 |
373.4493 KRW |
45,760,983.9223 GMT |
370.8000 KRW |
363.5000 KRW |
384.4000 KRW |
381.1000 KRW |
| 2024-04-22 |
367.2333 KRW |
34,340,738.4557 GMT |
364.9000 KRW |
360.8000 KRW |
373.8000 KRW |
371.3000 KRW |
| 2024-04-21 |
368.3318 KRW |
25,658,743.6741 GMT |
373.2000 KRW |
357.1000 KRW |
375.1000 KRW |
365.1000 KRW |
| 2024-04-20 |
358.1092 KRW |
28,863,591.4634 GMT |
344.3000 KRW |
342.6000 KRW |
376.9000 KRW |
372.6000 KRW |
| 2024-04-19 |
341.5464 KRW |
50,646,206.0064 GMT |
351.7000 KRW |
322.0000 KRW |
353.6000 KRW |
344.3000 KRW |
| 2024-04-18 |
343.0733 KRW |
37,916,815.2308 GMT |
348.6000 KRW |
330.1000 KRW |
353.4000 KRW |
351.4000 KRW |
| 2024-04-17 |
346.8164 KRW |
49,602,192.0507 GMT |
347.1000 KRW |
335.4000 KRW |
359.3000 KRW |
348.3000 KRW |
| 2024-04-16 |
347.6012 KRW |
63,087,972.5616 GMT |
360.9000 KRW |
331.7000 KRW |
362.0000 KRW |
348.9000 KRW |
| 2024-04-15 |
381.8181 KRW |
152,768,024.9654 GMT |
394.9000 KRW |
348.2000 KRW |
407.5000 KRW |
361.1000 KRW |
| 2024-04-14 |
375.2705 KRW |
122,098,717.3923 GMT |
374.6000 KRW |
350.0000 KRW |
397.7000 KRW |
371.9000 KRW |
| 2024-04-13 |
369.7428 KRW |
285,022,231.1070 GMT |
361.9000 KRW |
320.5000 KRW |
401.0000 KRW |
382.7000 KRW |
| 2024-04-12 |
392.0692 KRW |
109,475,795.5274 GMT |
410.4000 KRW |
346.2000 KRW |
423.0000 KRW |
356.9000 KRW |
| 2024-04-11 |
415.7302 KRW |
55,466,859.3243 GMT |
422.6000 KRW |
401.8000 KRW |
427.4000 KRW |
409.5000 KRW |
| 2024-04-10 |
423.3451 KRW |
61,915,964.4414 GMT |
436.3000 KRW |
412.5000 KRW |
439.2000 KRW |
424.9000 KRW |
| 2024-04-09 |
456.5039 KRW |
65,308,725.8893 GMT |
476.0000 KRW |
435.0000 KRW |
478.7000 KRW |
435.6000 KRW |
| 2024-04-08 |
466.3581 KRW |
61,875,267.4258 GMT |
458.2000 KRW |
450.3000 KRW |
478.8000 KRW |
476.8000 KRW |
| 2024-04-07 |
452.8607 KRW |
29,335,540.1889 GMT |
442.9000 KRW |
440.9000 KRW |
462.4000 KRW |
459.8000 KRW |
| 2024-04-06 |
444.5685 KRW |
21,012,046.7408 GMT |
443.7000 KRW |
436.2000 KRW |
455.0000 KRW |
445.5000 KRW |
| 2024-04-05 |
440.9036 KRW |
28,754,841.4602 GMT |
454.0000 KRW |
429.1000 KRW |
454.1000 KRW |
445.2000 KRW |
| 2024-04-04 |
445.6214 KRW |
34,236,541.2431 GMT |
437.1000 KRW |
429.8000 KRW |
459.5000 KRW |
453.2000 KRW |
| 2024-04-03 |
445.8399 KRW |
45,732,271.0469 GMT |
449.1000 KRW |
429.3000 KRW |
459.9000 KRW |
438.0000 KRW |
| 2024-04-02 |
465.3957 KRW |
61,144,188.4629 GMT |
492.3000 KRW |
448.0000 KRW |
493.0000 KRW |
455.5000 KRW |
| 2024-04-01 |
511.3066 KRW |
70,230,959.0879 GMT |
525.1000 KRW |
480.0000 KRW |
543.6000 KRW |
489.4000 KRW |
| 2024-03-31 |
523.3509 KRW |
31,116,009.5387 GMT |
530.2000 KRW |
515.9000 KRW |
539.6000 KRW |
525.8000 KRW |
| 2024-03-30 |
546.5197 KRW |
71,008,361.1955 GMT |
574.0000 KRW |
527.7000 KRW |
577.7000 KRW |
529.2000 KRW |
| 2024-03-29 |
550.5975 KRW |
185,592,996.6440 GMT |
570.4000 KRW |
523.9000 KRW |
583.0000 KRW |
566.2000 KRW |
| 2024-03-28 |
583.3612 KRW |
816,150,826.6956 GMT |
501.7000 KRW |
500.0000 KRW |
632.6000 KRW |
575.6000 KRW |
| 2024-03-27 |
500.4738 KRW |
121,502,635.9774 GMT |
502.4000 KRW |
478.5000 KRW |
522.1000 KRW |
500.3000 KRW |
| 2024-03-26 |
487.5329 KRW |
108,328,693.9497 GMT |
472.0000 KRW |
466.8000 KRW |
507.8000 KRW |
499.0000 KRW |
| 2024-03-25 |
467.2974 KRW |
247,011,021.9409 GMT |
429.7000 KRW |
427.0000 KRW |
484.4000 KRW |
470.4000 KRW |
| 2024-03-24 |
424.9640 KRW |
21,691,333.1457 GMT |
420.0000 KRW |
417.8000 KRW |
431.6000 KRW |
431.2000 KRW |
| 2024-03-23 |
422.4766 KRW |
27,025,475.9550 GMT |
419.9000 KRW |
412.3000 KRW |
431.9000 KRW |
424.8000 KRW |
| 2024-03-22 |
418.3037 KRW |
42,586,649.0049 GMT |
422.7000 KRW |
402.0000 KRW |
430.8000 KRW |
413.8000 KRW |
| 2024-03-21 |
420.0593 KRW |
50,039,580.3867 GMT |
419.5000 KRW |
407.5000 KRW |
432.5000 KRW |
422.5000 KRW |