Identifier on UpBit: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
79.9437 KRW |
45,275,436.0235 GMT |
84.1600 KRW |
77.9200 KRW |
84.5000 KRW |
80.3100 KRW |
| 2025-05-18 |
82.0620 KRW |
36,319,731.6321 GMT |
79.6300 KRW |
78.6700 KRW |
84.7600 KRW |
83.1000 KRW |
| 2025-05-17 |
80.2780 KRW |
39,052,880.8712 GMT |
82.4100 KRW |
78.5800 KRW |
82.8700 KRW |
79.0000 KRW |
| 2025-05-16 |
83.8731 KRW |
48,737,614.6962 GMT |
82.4300 KRW |
81.7600 KRW |
85.8000 KRW |
82.4300 KRW |
| 2025-05-15 |
87.2583 KRW |
121,909,715.0741 GMT |
91.6400 KRW |
82.3300 KRW |
92.5000 KRW |
83.2600 KRW |
| 2025-05-14 |
97.0405 KRW |
384,260,944.0175 GMT |
93.9200 KRW |
91.6000 KRW |
100.9000 KRW |
92.3500 KRW |
| 2025-05-13 |
91.4769 KRW |
95,624,750.1818 GMT |
93.5800 KRW |
87.4900 KRW |
95.8900 KRW |
94.1600 KRW |
| 2025-05-12 |
91.0090 KRW |
108,402,948.8494 GMT |
88.6200 KRW |
87.0000 KRW |
93.9400 KRW |
93.3400 KRW |
| 2025-05-11 |
89.7262 KRW |
94,878,817.9936 GMT |
91.6900 KRW |
86.3300 KRW |
92.5000 KRW |
88.6300 KRW |
| 2025-05-10 |
87.6858 KRW |
109,381,630.6631 GMT |
87.6400 KRW |
85.3300 KRW |
90.9000 KRW |
88.9900 KRW |
| 2025-05-09 |
82.9208 KRW |
110,944,565.7280 GMT |
80.1100 KRW |
79.5500 KRW |
87.1900 KRW |
86.2800 KRW |
| 2025-05-08 |
77.1152 KRW |
95,148,714.3060 GMT |
73.8800 KRW |
73.8100 KRW |
80.8500 KRW |
79.5300 KRW |
| 2025-05-07 |
72.5785 KRW |
51,998,723.9713 GMT |
71.7600 KRW |
71.0500 KRW |
73.8800 KRW |
71.6300 KRW |
| 2025-05-06 |
72.9347 KRW |
87,083,973.6414 GMT |
74.4000 KRW |
70.2100 KRW |
76.0500 KRW |
71.4500 KRW |
| 2025-05-05 |
74.9009 KRW |
75,173,679.0895 GMT |
74.6700 KRW |
72.8300 KRW |
77.4400 KRW |
74.9800 KRW |
| 2025-05-04 |
75.5702 KRW |
67,825,359.5978 GMT |
77.5500 KRW |
73.4000 KRW |
78.0600 KRW |
74.2000 KRW |
| 2025-05-03 |
80.4825 KRW |
75,556,829.4533 GMT |
83.6700 KRW |
77.2300 KRW |
83.6700 KRW |
78.1000 KRW |
| 2025-05-02 |
84.6184 KRW |
136,341,604.2515 GMT |
88.2700 KRW |
82.3000 KRW |
88.3000 KRW |
83.3100 KRW |
| 2025-05-01 |
88.6686 KRW |
526,707,034.6265 GMT |
83.4800 KRW |
81.9600 KRW |
93.9200 KRW |
87.3200 KRW |
| 2025-04-30 |
81.9096 KRW |
186,934,708.4704 GMT |
79.1500 KRW |
77.6100 KRW |
84.8300 KRW |
82.5300 KRW |
| 2025-04-29 |
81.5995 KRW |
80,423,269.8153 GMT |
82.6000 KRW |
78.9300 KRW |
83.9900 KRW |
80.3700 KRW |
| 2025-04-28 |
80.1912 KRW |
157,174,693.2618 GMT |
78.0000 KRW |
76.1100 KRW |
83.4400 KRW |
83.3400 KRW |
| 2025-04-27 |
79.7411 KRW |
93,806,185.5264 GMT |
83.8200 KRW |
77.3100 KRW |
84.0800 KRW |
78.4300 KRW |
| 2025-04-26 |
82.3899 KRW |
111,315,537.1955 GMT |
81.2500 KRW |
80.1000 KRW |
84.2400 KRW |
83.4500 KRW |
| 2025-04-25 |
81.4264 KRW |
117,628,346.1555 GMT |
81.2800 KRW |
80.0000 KRW |
82.9400 KRW |
82.2400 KRW |
| 2025-04-24 |
79.8463 KRW |
90,302,847.7783 GMT |
81.6400 KRW |
78.6000 KRW |
82.0500 KRW |
80.5700 KRW |
| 2025-04-23 |
83.7942 KRW |
198,480,612.3562 GMT |
86.8000 KRW |
80.3100 KRW |
86.8600 KRW |
81.7000 KRW |
| 2025-04-22 |
85.9095 KRW |
580,424,223.1624 GMT |
85.4200 KRW |
81.6000 KRW |
89.9700 KRW |
86.9900 KRW |
| 2025-04-21 |
83.1676 KRW |
718,919,435.5480 GMT |
82.9200 KRW |
77.7400 KRW |
90.2500 KRW |
84.4300 KRW |
| 2025-04-20 |
90.6979 KRW |
1,592,581,313.7388 GMT |
86.6800 KRW |
81.2000 KRW |
98.0000 KRW |
83.9700 KRW |
| 2025-04-19 |
84.3958 KRW |
3,905,946,264.4597 GMT |
71.7600 KRW |
70.3800 KRW |
94.4000 KRW |
87.0700 KRW |
| 2025-04-18 |
77.5986 KRW |
2,168,730,829.4021 GMT |
62.4800 KRW |
61.5000 KRW |
86.8400 KRW |
76.5200 KRW |
| 2025-04-17 |
63.0427 KRW |
34,897,544.6357 GMT |
63.4500 KRW |
61.8800 KRW |
64.0800 KRW |
62.3700 KRW |
| 2025-04-16 |
64.6522 KRW |
60,746,612.3137 GMT |
65.3100 KRW |
62.1700 KRW |
66.6000 KRW |
64.0200 KRW |
| 2025-04-15 |
66.6911 KRW |
55,851,561.9010 GMT |
68.5600 KRW |
65.3300 KRW |
68.7800 KRW |
65.8200 KRW |
| 2025-04-14 |
65.8467 KRW |
55,693,846.0374 GMT |
63.3200 KRW |
63.0400 KRW |
68.2000 KRW |
67.2100 KRW |
| 2025-04-13 |
65.0415 KRW |
33,527,514.8803 GMT |
67.0000 KRW |
62.4300 KRW |
67.3500 KRW |
63.1700 KRW |
| 2025-04-12 |
65.5374 KRW |
30,490,258.9532 GMT |
65.0100 KRW |
63.8000 KRW |
67.6200 KRW |
66.8300 KRW |
| 2025-04-11 |
64.3824 KRW |
35,967,650.3932 GMT |
63.4400 KRW |
62.9100 KRW |
65.7600 KRW |
65.0800 KRW |
| 2025-04-10 |
63.8048 KRW |
39,328,497.5138 GMT |
64.5300 KRW |
61.3700 KRW |
65.2300 KRW |
63.1500 KRW |
| 2025-04-09 |
62.0725 KRW |
62,478,166.1534 GMT |
59.7200 KRW |
57.2100 KRW |
65.9500 KRW |
64.4600 KRW |
| 2025-04-08 |
60.7825 KRW |
32,281,999.4315 GMT |
60.9900 KRW |
59.0000 KRW |
62.5000 KRW |
59.8300 KRW |
| 2025-04-07 |
58.8824 KRW |
69,129,723.5833 GMT |
59.4100 KRW |
55.0000 KRW |
63.7400 KRW |
61.2800 KRW |
| 2025-04-06 |
62.8320 KRW |
51,112,993.2919 GMT |
66.6400 KRW |
57.7400 KRW |
67.1900 KRW |
57.9100 KRW |
| 2025-04-05 |
66.9587 KRW |
17,429,978.2228 GMT |
66.8100 KRW |
66.2000 KRW |
67.9400 KRW |
66.4100 KRW |
| 2025-04-04 |
66.7220 KRW |
21,843,147.7639 GMT |
67.1200 KRW |
64.8300 KRW |
67.9000 KRW |
66.8800 KRW |
| 2025-04-03 |
67.1066 KRW |
38,066,337.7482 GMT |
66.5300 KRW |
64.2200 KRW |
70.1000 KRW |
66.9800 KRW |
| 2025-04-02 |
69.3244 KRW |
37,611,899.3815 GMT |
72.0600 KRW |
65.9200 KRW |
72.5500 KRW |
66.2900 KRW |
| 2025-04-01 |
71.9753 KRW |
23,423,701.2299 GMT |
70.7700 KRW |
70.1700 KRW |
73.6700 KRW |
71.8600 KRW |
| 2025-03-31 |
70.2535 KRW |
34,982,868.0530 GMT |
71.5600 KRW |
68.7100 KRW |
72.4400 KRW |
70.2900 KRW |