Identifier on UpBit: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-08 |
431.6910 KRW |
112,501,082.3887 GMT |
447.6000 KRW |
416.2000 KRW |
450.2000 KRW |
429.6000 KRW |
| 2024-03-07 |
440.7877 KRW |
81,032,787.8591 GMT |
436.4000 KRW |
430.1000 KRW |
449.7000 KRW |
448.7000 KRW |
| 2024-03-06 |
421.3033 KRW |
97,508,180.2149 GMT |
422.8000 KRW |
398.1000 KRW |
439.9000 KRW |
432.3000 KRW |
| 2024-03-05 |
453.9023 KRW |
267,102,469.2478 GMT |
440.8000 KRW |
397.0000 KRW |
480.7000 KRW |
413.3000 KRW |
| 2024-03-04 |
440.5535 KRW |
122,326,718.3143 GMT |
444.3000 KRW |
423.4000 KRW |
451.5000 KRW |
439.5000 KRW |
| 2024-03-03 |
440.2141 KRW |
213,369,666.9638 GMT |
475.6000 KRW |
403.7000 KRW |
484.0000 KRW |
442.6000 KRW |
| 2024-03-02 |
465.6993 KRW |
70,488,491.6483 GMT |
463.5000 KRW |
454.0000 KRW |
479.0000 KRW |
472.6000 KRW |
| 2024-03-01 |
443.6789 KRW |
74,345,111.1292 GMT |
432.7000 KRW |
427.5000 KRW |
460.2000 KRW |
457.8000 KRW |
| 2024-02-29 |
421.2828 KRW |
124,032,640.1572 GMT |
402.8000 KRW |
393.8000 KRW |
443.9000 KRW |
435.3000 KRW |
| 2024-02-28 |
401.7071 KRW |
97,415,720.4392 GMT |
400.8000 KRW |
380.2000 KRW |
413.8000 KRW |
399.1000 KRW |
| 2024-02-27 |
385.3040 KRW |
58,047,973.0158 GMT |
383.9000 KRW |
377.3000 KRW |
397.4000 KRW |
395.9000 KRW |
| 2024-02-26 |
373.1618 KRW |
63,500,057.6787 GMT |
368.1000 KRW |
361.2000 KRW |
383.6000 KRW |
382.9000 KRW |
| 2024-02-25 |
365.0442 KRW |
16,528,821.7138 GMT |
368.6000 KRW |
362.0000 KRW |
369.1000 KRW |
367.8000 KRW |
| 2024-02-24 |
364.5052 KRW |
30,201,106.4294 GMT |
362.5000 KRW |
355.4000 KRW |
371.3000 KRW |
367.9000 KRW |
| 2024-02-23 |
364.9072 KRW |
34,130,619.8090 GMT |
369.5000 KRW |
359.0000 KRW |
372.7000 KRW |
364.3000 KRW |
| 2024-02-22 |
369.9164 KRW |
34,276,410.9296 GMT |
374.3000 KRW |
363.2000 KRW |
378.4000 KRW |
369.9000 KRW |
| 2024-02-21 |
374.5096 KRW |
57,199,934.7233 GMT |
393.7000 KRW |
362.8000 KRW |
394.0000 KRW |
374.3000 KRW |
| 2024-02-20 |
390.2371 KRW |
41,185,550.0521 GMT |
399.3000 KRW |
375.3000 KRW |
399.8000 KRW |
393.5000 KRW |
| 2024-02-19 |
389.9205 KRW |
33,604,426.0229 GMT |
387.8000 KRW |
382.5000 KRW |
397.7000 KRW |
397.0000 KRW |
| 2024-02-18 |
378.9221 KRW |
27,702,191.7744 GMT |
373.0000 KRW |
368.2000 KRW |
387.1000 KRW |
386.8000 KRW |
| 2024-02-17 |
375.0640 KRW |
50,454,678.4401 GMT |
378.7000 KRW |
358.0000 KRW |
388.7000 KRW |
372.1000 KRW |
| 2024-02-16 |
377.0173 KRW |
41,333,437.8789 GMT |
374.6000 KRW |
370.0000 KRW |
385.3000 KRW |
375.8000 KRW |
| 2024-02-15 |
369.5365 KRW |
50,520,348.4826 GMT |
364.7000 KRW |
360.0000 KRW |
379.5000 KRW |
374.0000 KRW |
| 2024-02-14 |
362.1408 KRW |
94,029,512.1226 GMT |
355.2000 KRW |
354.7000 KRW |
369.5000 KRW |
363.7000 KRW |
| 2024-02-13 |
353.1298 KRW |
92,667,277.6645 GMT |
346.2000 KRW |
340.9000 KRW |
363.4000 KRW |
352.2000 KRW |
| 2024-02-12 |
341.3038 KRW |
38,160,002.7172 GMT |
339.9000 KRW |
332.2000 KRW |
349.2000 KRW |
345.7000 KRW |
| 2024-02-11 |
340.1426 KRW |
23,033,405.3464 GMT |
341.0000 KRW |
335.0000 KRW |
344.1000 KRW |
338.7000 KRW |
| 2024-02-10 |
341.9137 KRW |
17,509,036.1063 GMT |
342.6000 KRW |
333.1000 KRW |
348.8000 KRW |
340.1000 KRW |
| 2024-02-09 |
339.5297 KRW |
20,373,434.6211 GMT |
334.3000 KRW |
333.7000 KRW |
346.0000 KRW |
343.7000 KRW |
| 2024-02-08 |
333.7117 KRW |
21,287,328.6845 GMT |
328.3000 KRW |
327.1000 KRW |
340.0000 KRW |
334.0000 KRW |
| 2024-02-07 |
323.9578 KRW |
31,255,826.6049 GMT |
328.1000 KRW |
317.8000 KRW |
335.1000 KRW |
328.3000 KRW |
| 2024-02-06 |
330.5341 KRW |
19,334,706.4165 GMT |
336.5000 KRW |
326.5000 KRW |
337.2000 KRW |
330.8000 KRW |
| 2024-02-05 |
338.1496 KRW |
11,415,188.2244 GMT |
339.5000 KRW |
332.0000 KRW |
344.6000 KRW |
334.4000 KRW |
| 2024-02-04 |
344.2163 KRW |
9,180,517.3038 GMT |
351.0000 KRW |
338.1000 KRW |
351.1000 KRW |
338.9000 KRW |
| 2024-02-03 |
350.9714 KRW |
8,230,182.1545 GMT |
352.0000 KRW |
345.0000 KRW |
355.4000 KRW |
352.6000 KRW |
| 2024-02-02 |
349.3393 KRW |
14,996,355.0377 GMT |
343.4000 KRW |
342.1000 KRW |
353.4000 KRW |
353.1000 KRW |
| 2024-02-01 |
341.3626 KRW |
16,993,869.3840 GMT |
349.0000 KRW |
335.4000 KRW |
352.7000 KRW |
342.2000 KRW |
| 2024-01-31 |
353.4714 KRW |
19,522,372.4656 GMT |
362.2000 KRW |
344.9000 KRW |
363.0000 KRW |
348.5000 KRW |
| 2024-01-30 |
368.7684 KRW |
23,885,925.1060 GMT |
370.7000 KRW |
361.9000 KRW |
374.6000 KRW |
362.0000 KRW |
| 2024-01-29 |
363.4327 KRW |
21,524,801.2326 GMT |
359.5000 KRW |
355.2000 KRW |
370.7000 KRW |
370.0000 KRW |
| 2024-01-28 |
367.3512 KRW |
22,644,154.7146 GMT |
368.0000 KRW |
355.8000 KRW |
376.0000 KRW |
357.0000 KRW |
| 2024-01-27 |
368.1216 KRW |
16,492,047.1508 GMT |
367.0000 KRW |
361.0000 KRW |
375.0000 KRW |
369.0000 KRW |
| 2024-01-26 |
359.2547 KRW |
22,540,944.3208 GMT |
352.0000 KRW |
346.0000 KRW |
368.0000 KRW |
365.0000 KRW |
| 2024-01-25 |
354.9692 KRW |
20,055,228.2968 GMT |
362.0000 KRW |
347.0000 KRW |
364.0000 KRW |
351.0000 KRW |
| 2024-01-24 |
357.0003 KRW |
29,568,925.9330 GMT |
363.0000 KRW |
348.0000 KRW |
364.0000 KRW |
360.0000 KRW |
| 2024-01-23 |
352.9145 KRW |
49,330,957.3535 GMT |
373.0000 KRW |
337.0000 KRW |
380.0000 KRW |
360.0000 KRW |
| 2024-01-22 |
386.2588 KRW |
29,999,825.8713 GMT |
401.0000 KRW |
370.0000 KRW |
405.0000 KRW |
377.0000 KRW |
| 2024-01-21 |
407.3157 KRW |
11,579,906.2831 GMT |
408.0000 KRW |
403.0000 KRW |
413.0000 KRW |
404.0000 KRW |
| 2024-01-20 |
404.2487 KRW |
14,661,250.1012 GMT |
409.0000 KRW |
398.0000 KRW |
410.0000 KRW |
406.0000 KRW |
| 2024-01-19 |
398.2278 KRW |
40,286,556.0243 GMT |
408.0000 KRW |
381.0000 KRW |
409.0000 KRW |
406.0000 KRW |