Identifier on UpBit: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-06 |
927.1215 KRW |
8,073,774.2498 GMT |
954.0000 KRW |
879.0000 KRW |
971.0000 KRW |
893.0000 KRW |
| 2022-09-05 |
957.2822 KRW |
4,971,698.0443 GMT |
973.0000 KRW |
936.0000 KRW |
983.0000 KRW |
949.0000 KRW |
| 2022-09-04 |
960.7399 KRW |
12,994,018.8489 GMT |
937.0000 KRW |
935.0000 KRW |
987.0000 KRW |
972.0000 KRW |
| 2022-09-03 |
930.2719 KRW |
3,826,623.2257 GMT |
928.0000 KRW |
916.0000 KRW |
941.0000 KRW |
935.0000 KRW |
| 2022-09-02 |
939.3051 KRW |
9,441,965.9156 GMT |
936.0000 KRW |
920.0000 KRW |
964.0000 KRW |
928.0000 KRW |
| 2022-09-01 |
919.8219 KRW |
8,427,466.5881 GMT |
922.0000 KRW |
905.0000 KRW |
940.0000 KRW |
936.0000 KRW |
| 2022-08-31 |
939.5366 KRW |
29,908,722.8765 GMT |
906.0000 KRW |
905.0000 KRW |
973.0000 KRW |
919.0000 KRW |
| 2022-08-30 |
925.0490 KRW |
9,735,903.2840 GMT |
932.0000 KRW |
884.0000 KRW |
955.0000 KRW |
907.0000 KRW |
| 2022-08-29 |
900.3796 KRW |
10,309,508.5487 GMT |
897.0000 KRW |
875.0000 KRW |
937.0000 KRW |
934.0000 KRW |
| 2022-08-28 |
937.5516 KRW |
8,320,175.2705 GMT |
949.0000 KRW |
894.0000 KRW |
961.0000 KRW |
895.0000 KRW |
| 2022-08-27 |
954.5401 KRW |
10,174,655.7791 GMT |
976.0000 KRW |
931.0000 KRW |
986.0000 KRW |
937.0000 KRW |
| 2022-08-26 |
1,031.9881 KRW |
10,697,825.0331 GMT |
1,075.0000 KRW |
979.0000 KRW |
1,080.0000 KRW |
990.0000 KRW |
| 2022-08-25 |
1,077.3506 KRW |
6,487,791.8658 GMT |
1,070.0000 KRW |
1,060.0000 KRW |
1,095.0000 KRW |
1,075.0000 KRW |
| 2022-08-24 |
1,083.7884 KRW |
13,780,973.2633 GMT |
1,080.0000 KRW |
1,055.0000 KRW |
1,115.0000 KRW |
1,065.0000 KRW |
| 2022-08-23 |
1,049.4465 KRW |
8,411,064.3977 GMT |
1,070.0000 KRW |
1,015.0000 KRW |
1,085.0000 KRW |
1,080.0000 KRW |
| 2022-08-22 |
1,071.7675 KRW |
6,943,294.2472 GMT |
1,100.0000 KRW |
1,040.0000 KRW |
1,110.0000 KRW |
1,065.0000 KRW |
| 2022-08-21 |
1,105.4516 KRW |
6,277,968.1770 GMT |
1,105.0000 KRW |
1,075.0000 KRW |
1,130.0000 KRW |
1,110.0000 KRW |
| 2022-08-20 |
1,098.1696 KRW |
11,193,613.1624 GMT |
1,070.0000 KRW |
1,060.0000 KRW |
1,125.0000 KRW |
1,105.0000 KRW |
| 2022-08-19 |
1,172.8859 KRW |
68,981,488.3836 GMT |
1,295.0000 KRW |
1,050.0000 KRW |
1,320.0000 KRW |
1,055.0000 KRW |
| 2022-08-18 |
1,321.4670 KRW |
9,818,249.6053 GMT |
1,310.0000 KRW |
1,255.0000 KRW |
1,360.0000 KRW |
1,255.0000 KRW |
| 2022-08-17 |
1,387.7237 KRW |
14,761,063.0072 GMT |
1,430.0000 KRW |
1,300.0000 KRW |
1,480.0000 KRW |
1,310.0000 KRW |
| 2022-08-16 |
1,458.4788 KRW |
28,587,919.2369 GMT |
1,410.0000 KRW |
1,380.0000 KRW |
1,515.0000 KRW |
1,430.0000 KRW |
| 2022-08-15 |
1,399.4437 KRW |
42,060,345.5224 GMT |
1,315.0000 KRW |
1,305.0000 KRW |
1,490.0000 KRW |
1,415.0000 KRW |
| 2022-08-14 |
1,329.1324 KRW |
12,795,044.5828 GMT |
1,305.0000 KRW |
1,295.0000 KRW |
1,360.0000 KRW |
1,320.0000 KRW |
| 2022-08-13 |
1,304.9264 KRW |
7,259,270.3834 GMT |
1,305.0000 KRW |
1,285.0000 KRW |
1,335.0000 KRW |
1,300.0000 KRW |
| 2022-08-12 |
1,291.3220 KRW |
5,335,226.9773 GMT |
1,300.0000 KRW |
1,280.0000 KRW |
1,305.0000 KRW |
1,300.0000 KRW |
| 2022-08-11 |
1,309.2108 KRW |
11,480,566.9413 GMT |
1,295.0000 KRW |
1,280.0000 KRW |
1,340.0000 KRW |
1,290.0000 KRW |
| 2022-08-10 |
1,275.0684 KRW |
20,103,792.3071 GMT |
1,270.0000 KRW |
1,225.0000 KRW |
1,310.0000 KRW |
1,295.0000 KRW |
| 2022-08-09 |
1,333.1269 KRW |
42,011,082.6676 GMT |
1,260.0000 KRW |
1,250.0000 KRW |
1,405.0000 KRW |
1,275.0000 KRW |
| 2022-08-08 |
1,260.4570 KRW |
7,972,083.7604 GMT |
1,245.0000 KRW |
1,230.0000 KRW |
1,290.0000 KRW |
1,260.0000 KRW |
| 2022-08-07 |
1,249.5592 KRW |
2,999,892.8928 GMT |
1,245.0000 KRW |
1,240.0000 KRW |
1,270.0000 KRW |
1,245.0000 KRW |
| 2022-08-06 |
1,262.9226 KRW |
3,395,720.3317 GMT |
1,260.0000 KRW |
1,245.0000 KRW |
1,280.0000 KRW |
1,255.0000 KRW |
| 2022-08-05 |
1,244.4173 KRW |
5,168,329.8685 GMT |
1,235.0000 KRW |
1,225.0000 KRW |
1,260.0000 KRW |
1,255.0000 KRW |
| 2022-08-04 |
1,232.8716 KRW |
5,923,860.5262 GMT |
1,220.0000 KRW |
1,210.0000 KRW |
1,255.0000 KRW |
1,225.0000 KRW |
| 2022-08-03 |
1,227.5190 KRW |
7,420,265.3051 GMT |
1,220.0000 KRW |
1,190.0000 KRW |
1,260.0000 KRW |
1,220.0000 KRW |
| 2022-08-02 |
1,231.6563 KRW |
8,827,834.4073 GMT |
1,265.0000 KRW |
1,195.0000 KRW |
1,285.0000 KRW |
1,220.0000 KRW |
| 2022-08-01 |
1,275.1458 KRW |
9,076,141.9936 GMT |
1,265.0000 KRW |
1,230.0000 KRW |
1,320.0000 KRW |
1,265.0000 KRW |
| 2022-07-31 |
1,314.2421 KRW |
7,788,966.5311 GMT |
1,295.0000 KRW |
1,275.0000 KRW |
1,350.0000 KRW |
1,275.0000 KRW |
| 2022-07-30 |
1,326.2402 KRW |
9,659,932.5188 GMT |
1,295.0000 KRW |
1,280.0000 KRW |
1,385.0000 KRW |
1,310.0000 KRW |
| 2022-07-29 |
1,312.6539 KRW |
10,172,722.2595 GMT |
1,325.0000 KRW |
1,270.0000 KRW |
1,355.0000 KRW |
1,320.0000 KRW |
| 2022-07-28 |
1,294.9204 KRW |
20,593,894.1193 GMT |
1,270.0000 KRW |
1,240.0000 KRW |
1,365.0000 KRW |
1,320.0000 KRW |
| 2022-07-27 |
1,215.7452 KRW |
8,089,983.0617 GMT |
1,195.0000 KRW |
1,165.0000 KRW |
1,280.0000 KRW |
1,275.0000 KRW |
| 2022-07-26 |
1,184.0944 KRW |
7,102,733.7886 GMT |
1,225.0000 KRW |
1,130.0000 KRW |
1,230.0000 KRW |
1,175.0000 KRW |
| 2022-07-25 |
1,272.1993 KRW |
13,177,158.9995 GMT |
1,285.0000 KRW |
1,220.0000 KRW |
1,310.0000 KRW |
1,270.0000 KRW |
| 2022-07-24 |
1,290.1360 KRW |
11,636,857.2358 GMT |
1,255.0000 KRW |
1,250.0000 KRW |
1,325.0000 KRW |
1,285.0000 KRW |
| 2022-07-23 |
1,242.0241 KRW |
7,897,115.6371 GMT |
1,255.0000 KRW |
1,200.0000 KRW |
1,275.0000 KRW |
1,260.0000 KRW |
| 2022-07-22 |
1,314.6303 KRW |
10,032,450.4045 GMT |
1,305.0000 KRW |
1,230.0000 KRW |
1,365.0000 KRW |
1,255.0000 KRW |
| 2022-07-21 |
1,284.0412 KRW |
10,044,655.5889 GMT |
1,295.0000 KRW |
1,240.0000 KRW |
1,325.0000 KRW |
1,300.0000 KRW |
| 2022-07-20 |
1,383.2230 KRW |
17,192,027.2104 GMT |
1,390.0000 KRW |
1,265.0000 KRW |
1,440.0000 KRW |
1,275.0000 KRW |
| 2022-07-19 |
1,405.9139 KRW |
31,581,077.9908 GMT |
1,475.0000 KRW |
1,350.0000 KRW |
1,525.0000 KRW |
1,400.0000 KRW |