Identifier on UpBit: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-17 |
1,218.1223 KRW |
5,657,620.9840 GMT |
1,230.0000 KRW |
1,180.0000 KRW |
1,245.0000 KRW |
1,190.0000 KRW |
| 2022-07-16 |
1,209.6605 KRW |
5,811,663.9359 GMT |
1,220.0000 KRW |
1,170.0000 KRW |
1,270.0000 KRW |
1,220.0000 KRW |
| 2022-07-15 |
1,235.1378 KRW |
8,510,688.3409 GMT |
1,245.0000 KRW |
1,210.0000 KRW |
1,265.0000 KRW |
1,215.0000 KRW |
| 2022-07-14 |
1,196.1820 KRW |
13,932,130.6413 GMT |
1,165.0000 KRW |
1,150.0000 KRW |
1,255.0000 KRW |
1,240.0000 KRW |
| 2022-07-13 |
1,123.4775 KRW |
11,505,703.2643 GMT |
1,130.0000 KRW |
1,065.0000 KRW |
1,175.0000 KRW |
1,165.0000 KRW |
| 2022-07-12 |
1,126.0164 KRW |
8,807,645.0496 GMT |
1,100.0000 KRW |
1,095.0000 KRW |
1,160.0000 KRW |
1,145.0000 KRW |
| 2022-07-11 |
1,151.5650 KRW |
10,345,080.4213 GMT |
1,245.0000 KRW |
1,095.0000 KRW |
1,250.0000 KRW |
1,100.0000 KRW |
| 2022-07-10 |
1,270.7725 KRW |
3,695,903.4736 GMT |
1,310.0000 KRW |
1,230.0000 KRW |
1,320.0000 KRW |
1,245.0000 KRW |
| 2022-07-09 |
1,325.7161 KRW |
4,405,305.6033 GMT |
1,310.0000 KRW |
1,290.0000 KRW |
1,365.0000 KRW |
1,305.0000 KRW |
| 2022-07-08 |
1,298.5216 KRW |
10,467,829.1561 GMT |
1,320.0000 KRW |
1,250.0000 KRW |
1,350.0000 KRW |
1,325.0000 KRW |
| 2022-07-07 |
1,291.2194 KRW |
17,034,652.4032 GMT |
1,265.0000 KRW |
1,235.0000 KRW |
1,375.0000 KRW |
1,320.0000 KRW |
| 2022-07-06 |
1,233.7366 KRW |
21,253,494.6018 GMT |
1,190.0000 KRW |
1,160.0000 KRW |
1,295.0000 KRW |
1,265.0000 KRW |
| 2022-07-05 |
1,213.7022 KRW |
34,017,214.3460 GMT |
1,160.0000 KRW |
1,150.0000 KRW |
1,295.0000 KRW |
1,190.0000 KRW |
| 2022-07-04 |
1,092.1797 KRW |
7,047,358.9107 GMT |
1,065.0000 KRW |
1,040.0000 KRW |
1,160.0000 KRW |
1,155.0000 KRW |
| 2022-07-03 |
1,077.6360 KRW |
7,710,204.3018 GMT |
1,065.0000 KRW |
1,045.0000 KRW |
1,115.0000 KRW |
1,075.0000 KRW |
| 2022-07-02 |
1,051.1798 KRW |
6,432,138.2033 GMT |
1,095.0000 KRW |
1,015.0000 KRW |
1,110.0000 KRW |
1,080.0000 KRW |
| 2022-07-01 |
1,107.2254 KRW |
26,433,797.7418 GMT |
1,100.0000 KRW |
1,060.0000 KRW |
1,160.0000 KRW |
1,100.0000 KRW |
| 2022-06-30 |
1,061.7527 KRW |
20,739,421.2080 GMT |
1,165.0000 KRW |
1,010.0000 KRW |
1,170.0000 KRW |
1,060.0000 KRW |
| 2022-06-29 |
1,161.8769 KRW |
14,071,605.9234 GMT |
1,150.0000 KRW |
1,120.0000 KRW |
1,210.0000 KRW |
1,165.0000 KRW |
| 2022-06-28 |
1,234.4053 KRW |
19,778,287.0649 GMT |
1,285.0000 KRW |
1,145.0000 KRW |
1,305.0000 KRW |
1,150.0000 KRW |
| 2022-06-27 |
1,256.1425 KRW |
43,852,382.7789 GMT |
1,225.0000 KRW |
1,195.0000 KRW |
1,320.0000 KRW |
1,290.0000 KRW |
| 2022-06-26 |
1,357.4984 KRW |
91,316,088.9352 GMT |
1,280.0000 KRW |
1,225.0000 KRW |
1,445.0000 KRW |
1,230.0000 KRW |
| 2022-06-25 |
1,172.8522 KRW |
22,855,990.4508 GMT |
1,085.0000 KRW |
1,060.0000 KRW |
1,305.0000 KRW |
1,300.0000 KRW |
| 2022-06-24 |
1,069.8838 KRW |
11,514,488.1962 GMT |
1,065.0000 KRW |
1,040.0000 KRW |
1,115.0000 KRW |
1,095.0000 KRW |
| 2022-06-23 |
1,005.5920 KRW |
17,756,512.2220 GMT |
959.0000 KRW |
953.0000 KRW |
1,075.0000 KRW |
1,065.0000 KRW |
| 2022-06-22 |
1,008.7506 KRW |
19,736,474.1691 GMT |
997.0000 KRW |
962.0000 KRW |
1,055.0000 KRW |
993.0000 KRW |
| 2022-06-21 |
1,047.3541 KRW |
31,270,947.6300 GMT |
985.0000 KRW |
964.0000 KRW |
1,110.0000 KRW |
1,005.0000 KRW |
| 2022-06-20 |
986.2453 KRW |
49,908,401.8214 GMT |
968.0000 KRW |
918.0000 KRW |
1,075.0000 KRW |
989.0000 KRW |
| 2022-06-19 |
899.2685 KRW |
40,212,918.1300 GMT |
796.0000 KRW |
768.0000 KRW |
1,020.0000 KRW |
979.0000 KRW |
| 2022-06-18 |
777.1785 KRW |
12,148,211.3900 GMT |
814.0000 KRW |
736.0000 KRW |
827.0000 KRW |
799.0000 KRW |
| 2022-06-17 |
802.3506 KRW |
13,943,662.0246 GMT |
782.0000 KRW |
765.0000 KRW |
838.0000 KRW |
812.0000 KRW |
| 2022-06-16 |
837.4122 KRW |
23,017,825.9155 GMT |
880.0000 KRW |
768.0000 KRW |
899.0000 KRW |
784.0000 KRW |
| 2022-06-15 |
808.7059 KRW |
48,496,322.8913 GMT |
824.0000 KRW |
750.0000 KRW |
890.0000 KRW |
881.0000 KRW |
| 2022-06-14 |
839.7211 KRW |
124,430,952.5107 GMT |
772.0000 KRW |
732.0000 KRW |
919.0000 KRW |
829.0000 KRW |
| 2022-06-13 |
777.9798 KRW |
83,531,967.6160 GMT |
878.0000 KRW |
713.0000 KRW |
887.0000 KRW |
762.0000 KRW |
| 2022-06-12 |
930.0887 KRW |
60,871,381.2156 GMT |
1,040.0000 KRW |
876.0000 KRW |
1,050.0000 KRW |
882.0000 KRW |
| 2022-06-11 |
1,086.1185 KRW |
15,404,153.1222 GMT |
1,175.0000 KRW |
1,015.0000 KRW |
1,205.0000 KRW |
1,045.0000 KRW |
| 2022-06-10 |
1,219.3436 KRW |
10,559,253.1477 GMT |
1,260.0000 KRW |
1,145.0000 KRW |
1,270.0000 KRW |
1,180.0000 KRW |
| 2022-06-09 |
1,273.2545 KRW |
19,710,340.2384 GMT |
1,230.0000 KRW |
1,210.0000 KRW |
1,330.0000 KRW |
1,260.0000 KRW |
| 2022-06-08 |
1,288.0807 KRW |
27,812,451.7695 GMT |
1,215.0000 KRW |
1,190.0000 KRW |
1,355.0000 KRW |
1,235.0000 KRW |
| 2022-06-07 |
1,222.2393 KRW |
8,831,256.7864 GMT |
1,265.0000 KRW |
1,185.0000 KRW |
1,285.0000 KRW |
1,215.0000 KRW |
| 2022-06-06 |
1,269.9410 KRW |
24,828,779.9881 GMT |
1,195.0000 KRW |
1,180.0000 KRW |
1,330.0000 KRW |
1,260.0000 KRW |
| 2022-06-05 |
1,202.0249 KRW |
19,657,630.8069 GMT |
1,270.0000 KRW |
1,160.0000 KRW |
1,275.0000 KRW |
1,190.0000 KRW |
| 2022-06-04 |
1,283.5127 KRW |
5,759,379.8806 GMT |
1,290.0000 KRW |
1,260.0000 KRW |
1,315.0000 KRW |
1,275.0000 KRW |
| 2022-06-03 |
1,294.6703 KRW |
11,641,548.2912 GMT |
1,330.0000 KRW |
1,245.0000 KRW |
1,345.0000 KRW |
1,290.0000 KRW |
| 2022-06-02 |
1,290.4226 KRW |
22,840,014.4482 GMT |
1,315.0000 KRW |
1,210.0000 KRW |
1,370.0000 KRW |
1,335.0000 KRW |
| 2022-06-01 |
1,392.3893 KRW |
30,944,715.2237 GMT |
1,490.0000 KRW |
1,265.0000 KRW |
1,505.0000 KRW |
1,325.0000 KRW |
| 2022-05-31 |
1,521.8635 KRW |
47,116,383.5414 GMT |
1,555.0000 KRW |
1,410.0000 KRW |
1,615.0000 KRW |
1,495.0000 KRW |
| 2022-05-30 |
1,505.0374 KRW |
111,004,940.8593 GMT |
1,370.0000 KRW |
1,320.0000 KRW |
1,620.0000 KRW |
1,580.0000 KRW |
| 2022-05-29 |
1,319.1095 KRW |
148,272,097.6666 GMT |
1,325.0000 KRW |
1,140.0000 KRW |
1,495.0000 KRW |
1,370.0000 KRW |