Identifier on UpBit: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-11 |
208.7839 KRW |
36,619,212.8633 GMT |
203.7000 KRW |
200.1000 KRW |
216.4000 KRW |
214.5000 KRW |
| 2024-11-10 |
202.9616 KRW |
36,207,993.9912 GMT |
193.3000 KRW |
191.0000 KRW |
211.5000 KRW |
207.2000 KRW |
| 2024-11-09 |
189.6937 KRW |
14,209,614.4472 GMT |
189.6000 KRW |
185.2000 KRW |
194.0000 KRW |
189.9000 KRW |
| 2024-11-08 |
183.2773 KRW |
23,618,011.9222 GMT |
184.1000 KRW |
176.6000 KRW |
189.5000 KRW |
189.3000 KRW |
| 2024-11-07 |
182.9608 KRW |
15,138,346.2616 GMT |
183.4000 KRW |
178.8000 KRW |
187.3000 KRW |
182.9000 KRW |
| 2024-11-06 |
177.7435 KRW |
15,212,123.4875 GMT |
169.9000 KRW |
169.7000 KRW |
181.7000 KRW |
181.6000 KRW |
| 2024-11-05 |
168.2971 KRW |
6,771,169.9747 GMT |
163.4000 KRW |
163.1000 KRW |
173.0000 KRW |
169.2000 KRW |
| 2024-11-04 |
167.3876 KRW |
9,490,138.4692 GMT |
167.3000 KRW |
160.4000 KRW |
171.9000 KRW |
163.5000 KRW |
| 2024-11-03 |
168.2968 KRW |
11,816,442.3427 GMT |
177.6000 KRW |
161.7000 KRW |
177.6000 KRW |
168.5000 KRW |
| 2024-11-02 |
177.3510 KRW |
7,587,538.0961 GMT |
175.6000 KRW |
172.2000 KRW |
182.1000 KRW |
175.4000 KRW |
| 2024-11-01 |
175.2050 KRW |
8,114,361.9044 GMT |
178.1000 KRW |
171.1000 KRW |
180.8000 KRW |
175.5000 KRW |
| 2024-10-31 |
183.2529 KRW |
10,244,080.8069 GMT |
188.9000 KRW |
177.2000 KRW |
189.3000 KRW |
178.6000 KRW |
| 2024-10-30 |
190.4419 KRW |
10,865,616.6410 GMT |
196.0000 KRW |
185.8000 KRW |
196.0000 KRW |
187.8000 KRW |
| 2024-10-29 |
189.7394 KRW |
14,685,975.6756 GMT |
183.9000 KRW |
183.2000 KRW |
197.0000 KRW |
196.1000 KRW |
| 2024-10-28 |
183.5428 KRW |
19,306,552.0661 GMT |
184.0000 KRW |
176.5000 KRW |
189.3000 KRW |
184.5000 KRW |
| 2024-10-27 |
179.6533 KRW |
4,940,032.6611 GMT |
178.3000 KRW |
176.3000 KRW |
183.9000 KRW |
183.2000 KRW |
| 2024-10-26 |
177.4528 KRW |
10,984,448.6462 GMT |
175.1000 KRW |
172.1000 KRW |
183.2000 KRW |
178.0000 KRW |
| 2024-10-25 |
189.2594 KRW |
22,320,600.0456 GMT |
190.0000 KRW |
183.2000 KRW |
196.5000 KRW |
188.1000 KRW |
| 2024-10-24 |
182.4506 KRW |
10,312,547.4709 GMT |
182.8000 KRW |
179.0000 KRW |
184.8000 KRW |
182.9000 KRW |
| 2024-10-23 |
182.6275 KRW |
13,119,212.5198 GMT |
185.1000 KRW |
177.3000 KRW |
186.3000 KRW |
182.3000 KRW |
| 2024-10-22 |
184.0191 KRW |
15,198,216.3479 GMT |
185.4000 KRW |
180.2000 KRW |
187.4000 KRW |
184.7000 KRW |
| 2024-10-21 |
190.2931 KRW |
24,260,979.6183 GMT |
191.5000 KRW |
183.7000 KRW |
195.9000 KRW |
186.9000 KRW |
| 2024-10-20 |
191.7634 KRW |
98,236,219.1991 GMT |
182.0000 KRW |
179.5000 KRW |
197.5000 KRW |
191.8000 KRW |
| 2024-10-19 |
183.6333 KRW |
18,268,441.1345 GMT |
183.3000 KRW |
179.3000 KRW |
187.9000 KRW |
181.8000 KRW |
| 2024-10-18 |
176.3572 KRW |
5,802,801.7435 GMT |
174.0000 KRW |
172.8000 KRW |
179.3000 KRW |
179.2000 KRW |
| 2024-10-17 |
175.3921 KRW |
9,992,318.3648 GMT |
178.6000 KRW |
172.6000 KRW |
180.3000 KRW |
174.0000 KRW |
| 2024-10-16 |
179.2669 KRW |
8,475,750.9380 GMT |
180.9000 KRW |
176.8000 KRW |
182.0000 KRW |
179.1000 KRW |
| 2024-10-15 |
179.1683 KRW |
21,396,504.4727 GMT |
180.7000 KRW |
174.3000 KRW |
183.7000 KRW |
180.0000 KRW |
| 2024-10-14 |
179.0975 KRW |
15,064,294.6855 GMT |
174.3000 KRW |
171.9000 KRW |
182.6000 KRW |
180.4000 KRW |
| 2024-10-13 |
176.4589 KRW |
6,986,199.3596 GMT |
178.6000 KRW |
172.8000 KRW |
179.0000 KRW |
175.1000 KRW |
| 2024-10-12 |
179.1719 KRW |
7,253,145.2148 GMT |
178.7000 KRW |
177.2000 KRW |
180.6000 KRW |
179.1000 KRW |
| 2024-10-11 |
175.1144 KRW |
10,326,466.3526 GMT |
172.0000 KRW |
169.9000 KRW |
179.5000 KRW |
178.9000 KRW |
| 2024-10-10 |
170.6860 KRW |
8,894,249.5484 GMT |
169.5000 KRW |
166.7000 KRW |
174.4000 KRW |
169.9000 KRW |
| 2024-10-09 |
171.1699 KRW |
12,368,197.4676 GMT |
173.4000 KRW |
168.0000 KRW |
175.6000 KRW |
170.7000 KRW |
| 2024-10-08 |
175.7397 KRW |
9,474,052.5582 GMT |
178.0000 KRW |
172.1000 KRW |
180.4000 KRW |
173.1000 KRW |
| 2024-10-07 |
180.7093 KRW |
16,084,374.7914 GMT |
179.9000 KRW |
177.4000 KRW |
183.1000 KRW |
179.7000 KRW |
| 2024-10-06 |
178.3594 KRW |
14,666,646.0324 GMT |
176.6000 KRW |
176.2000 KRW |
181.9000 KRW |
179.3000 KRW |
| 2024-10-05 |
177.3637 KRW |
22,481,851.6738 GMT |
173.8000 KRW |
173.1000 KRW |
180.9000 KRW |
176.6000 KRW |
| 2024-10-04 |
170.9871 KRW |
29,763,537.8518 GMT |
167.9000 KRW |
167.1000 KRW |
174.6000 KRW |
173.4000 KRW |
| 2024-10-03 |
164.9763 KRW |
27,332,168.7510 GMT |
166.3000 KRW |
159.8000 KRW |
170.2000 KRW |
165.4000 KRW |
| 2024-10-02 |
170.4518 KRW |
40,946,779.9996 GMT |
173.2000 KRW |
163.0000 KRW |
176.6000 KRW |
166.5000 KRW |
| 2024-10-01 |
183.9472 KRW |
88,735,094.5176 GMT |
187.2000 KRW |
167.0000 KRW |
198.1000 KRW |
170.5000 KRW |
| 2024-09-30 |
207.8224 KRW |
40,212,314.5762 GMT |
213.3000 KRW |
187.8000 KRW |
223.0000 KRW |
188.0000 KRW |
| 2024-09-29 |
204.1730 KRW |
8,552,571.5417 GMT |
204.3000 KRW |
198.4000 KRW |
212.1000 KRW |
210.2000 KRW |
| 2024-09-28 |
207.2092 KRW |
11,770,130.4082 GMT |
209.7000 KRW |
200.7000 KRW |
217.1000 KRW |
203.7000 KRW |
| 2024-09-27 |
209.3435 KRW |
12,703,851.7427 GMT |
209.1000 KRW |
206.0000 KRW |
212.5000 KRW |
210.3000 KRW |
| 2024-09-26 |
208.4105 KRW |
16,112,298.5109 GMT |
210.0000 KRW |
205.5000 KRW |
215.3000 KRW |
208.6000 KRW |
| 2024-09-25 |
210.6652 KRW |
32,779,496.9256 GMT |
210.1000 KRW |
206.5000 KRW |
215.8000 KRW |
210.3000 KRW |
| 2024-09-24 |
204.1337 KRW |
57,243,214.8779 GMT |
198.4000 KRW |
190.0000 KRW |
211.5000 KRW |
206.4000 KRW |
| 2024-09-23 |
199.0235 KRW |
83,102,017.2491 GMT |
183.8000 KRW |
180.0000 KRW |
209.0000 KRW |
199.3000 KRW |