Identifier on UpBit: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
100.8429 KRW |
47,185,076.1555 GMT |
99.9000 KRW |
98.2600 KRW |
102.9000 KRW |
100.8000 KRW |
| 2025-02-18 |
100.6548 KRW |
84,324,404.9617 GMT |
106.2000 KRW |
96.6200 KRW |
106.7000 KRW |
99.8700 KRW |
| 2025-02-17 |
106.5322 KRW |
73,074,829.3707 GMT |
106.3000 KRW |
103.3000 KRW |
110.2000 KRW |
106.8000 KRW |
| 2025-02-16 |
106.6338 KRW |
58,664,959.0580 GMT |
106.6000 KRW |
104.3000 KRW |
109.4000 KRW |
105.4000 KRW |
| 2025-02-15 |
109.3037 KRW |
60,401,496.7931 GMT |
111.4000 KRW |
106.5000 KRW |
112.0000 KRW |
106.7000 KRW |
| 2025-02-14 |
110.2874 KRW |
143,471,969.6715 GMT |
115.0000 KRW |
106.9000 KRW |
115.7000 KRW |
111.5000 KRW |
| 2025-02-13 |
117.0784 KRW |
118,806,521.0631 GMT |
113.5000 KRW |
111.3000 KRW |
122.2000 KRW |
114.8000 KRW |
| 2025-02-12 |
109.9043 KRW |
41,735,354.7870 GMT |
112.4000 KRW |
105.5000 KRW |
113.9000 KRW |
113.9000 KRW |
| 2025-02-11 |
115.5938 KRW |
47,056,794.8645 GMT |
115.6000 KRW |
111.2000 KRW |
119.1000 KRW |
112.7000 KRW |
| 2025-02-10 |
115.2114 KRW |
97,315,945.8618 GMT |
121.3000 KRW |
111.5000 KRW |
121.3000 KRW |
116.0000 KRW |
| 2025-02-09 |
125.5656 KRW |
1,030,048,413.8370 GMT |
111.4000 KRW |
110.9000 KRW |
139.4000 KRW |
120.3000 KRW |
| 2025-02-08 |
106.1638 KRW |
17,874,867.9054 GMT |
105.5000 KRW |
103.0000 KRW |
110.7000 KRW |
110.1000 KRW |
| 2025-02-07 |
105.9987 KRW |
60,089,414.8875 GMT |
112.2000 KRW |
100.1000 KRW |
113.4000 KRW |
105.8000 KRW |
| 2025-02-06 |
115.3109 KRW |
32,218,420.5936 GMT |
118.2000 KRW |
109.6000 KRW |
119.7000 KRW |
111.2000 KRW |
| 2025-02-05 |
117.7977 KRW |
34,557,316.9009 GMT |
116.0000 KRW |
114.6000 KRW |
121.5000 KRW |
117.8000 KRW |
| 2025-02-04 |
121.3132 KRW |
116,206,234.1721 GMT |
122.0000 KRW |
108.9000 KRW |
132.0000 KRW |
116.0000 KRW |
| 2025-02-03 |
105.9889 KRW |
114,615,789.8673 GMT |
116.6000 KRW |
95.1000 KRW |
118.9000 KRW |
118.0000 KRW |
| 2025-02-02 |
128.0203 KRW |
127,481,568.2798 GMT |
138.6000 KRW |
113.4000 KRW |
141.7000 KRW |
115.3000 KRW |
| 2025-02-01 |
146.4383 KRW |
23,385,194.9045 GMT |
147.4000 KRW |
139.9000 KRW |
150.7000 KRW |
140.0000 KRW |
| 2025-01-31 |
148.7327 KRW |
37,401,767.5840 GMT |
146.9000 KRW |
145.0000 KRW |
154.2000 KRW |
147.8000 KRW |
| 2025-01-30 |
148.0882 KRW |
32,639,833.4114 GMT |
144.0000 KRW |
142.5000 KRW |
151.2000 KRW |
148.2000 KRW |
| 2025-01-29 |
141.4010 KRW |
30,705,779.1291 GMT |
139.2000 KRW |
136.8000 KRW |
146.6000 KRW |
144.5000 KRW |
| 2025-01-28 |
144.4829 KRW |
29,335,063.9536 GMT |
148.3000 KRW |
138.6000 KRW |
149.3000 KRW |
139.4000 KRW |
| 2025-01-27 |
145.7424 KRW |
75,975,297.2605 GMT |
153.0000 KRW |
140.0000 KRW |
153.6000 KRW |
145.1000 KRW |
| 2025-01-26 |
157.4470 KRW |
54,712,281.4410 GMT |
152.9000 KRW |
152.1000 KRW |
162.1000 KRW |
159.3000 KRW |
| 2025-01-25 |
152.8194 KRW |
38,909,455.8236 GMT |
152.1000 KRW |
149.6000 KRW |
155.9000 KRW |
152.7000 KRW |
| 2025-01-24 |
154.6019 KRW |
77,427,815.3288 GMT |
157.8000 KRW |
150.8000 KRW |
158.5000 KRW |
152.2000 KRW |
| 2025-01-23 |
158.3725 KRW |
175,034,013.6499 GMT |
171.2000 KRW |
153.9000 KRW |
174.4000 KRW |
156.7000 KRW |
| 2025-01-22 |
170.8590 KRW |
85,071,677.0883 GMT |
167.7000 KRW |
164.5000 KRW |
176.4000 KRW |
173.8000 KRW |
| 2025-01-21 |
170.3961 KRW |
238,105,911.8076 GMT |
166.8000 KRW |
160.4000 KRW |
184.6000 KRW |
167.1000 KRW |
| 2025-01-20 |
170.5211 KRW |
88,003,194.8439 GMT |
172.7000 KRW |
164.3000 KRW |
177.9000 KRW |
167.5000 KRW |
| 2025-01-19 |
180.5364 KRW |
110,873,333.5522 GMT |
188.9000 KRW |
173.0000 KRW |
191.3000 KRW |
173.3000 KRW |
| 2025-01-18 |
195.0423 KRW |
86,764,359.7178 GMT |
201.9000 KRW |
186.2000 KRW |
206.4000 KRW |
187.4000 KRW |
| 2025-01-17 |
198.2459 KRW |
70,629,530.8101 GMT |
193.2000 KRW |
192.7000 KRW |
203.5000 KRW |
202.5000 KRW |
| 2025-01-16 |
196.3109 KRW |
63,646,521.1540 GMT |
201.3000 KRW |
192.5000 KRW |
202.1000 KRW |
195.8000 KRW |
| 2025-01-15 |
196.4278 KRW |
57,428,772.0748 GMT |
198.4000 KRW |
190.6000 KRW |
201.8000 KRW |
200.8000 KRW |
| 2025-01-14 |
195.6490 KRW |
47,924,162.3945 GMT |
193.8000 KRW |
191.3000 KRW |
199.3000 KRW |
198.3000 KRW |
| 2025-01-13 |
196.4877 KRW |
90,177,294.7317 GMT |
207.2000 KRW |
187.0000 KRW |
210.4000 KRW |
194.3000 KRW |
| 2025-01-12 |
209.6403 KRW |
47,499,633.3583 GMT |
212.4000 KRW |
206.2000 KRW |
212.6000 KRW |
206.2000 KRW |
| 2025-01-11 |
213.8456 KRW |
72,603,226.3827 GMT |
214.1000 KRW |
208.8000 KRW |
217.5000 KRW |
212.6000 KRW |
| 2025-01-10 |
213.3016 KRW |
85,209,873.5029 GMT |
214.0000 KRW |
209.1000 KRW |
217.4000 KRW |
214.8000 KRW |
| 2025-01-09 |
213.2998 KRW |
120,882,507.2125 GMT |
214.6000 KRW |
207.0000 KRW |
221.1000 KRW |
212.7000 KRW |
| 2025-01-08 |
215.5462 KRW |
116,153,277.4512 GMT |
223.7000 KRW |
206.5000 KRW |
228.1000 KRW |
210.7000 KRW |
| 2025-01-07 |
236.5102 KRW |
112,667,865.4379 GMT |
244.9000 KRW |
225.0000 KRW |
246.2000 KRW |
225.0000 KRW |
| 2025-01-06 |
243.4849 KRW |
107,492,446.5865 GMT |
243.7000 KRW |
237.2000 KRW |
249.4000 KRW |
243.3000 KRW |
| 2025-01-05 |
240.0860 KRW |
140,512,697.8919 GMT |
239.2000 KRW |
233.2000 KRW |
248.0000 KRW |
241.0000 KRW |
| 2025-01-04 |
240.8940 KRW |
226,426,985.2977 GMT |
233.2000 KRW |
231.3000 KRW |
250.9000 KRW |
239.3000 KRW |
| 2025-01-03 |
225.9882 KRW |
97,078,921.2003 GMT |
227.1000 KRW |
219.2000 KRW |
235.5000 KRW |
232.8000 KRW |
| 2025-01-02 |
229.0077 KRW |
106,558,321.8163 GMT |
229.5000 KRW |
223.7000 KRW |
237.5000 KRW |
228.3000 KRW |
| 2025-01-01 |
225.5112 KRW |
59,854,096.4793 GMT |
228.2000 KRW |
221.0000 KRW |
229.5000 KRW |
228.2000 KRW |