Identifier on UpBit: KRW-MATIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-05 |
541.1227 KRW |
2,832,858.7836 MATIC |
549.4000 KRW |
532.3000 KRW |
551.2000 KRW |
533.8000 KRW |
| 2024-09-04 |
534.2164 KRW |
16,723,377.0372 MATIC |
548.2000 KRW |
520.1000 KRW |
553.1000 KRW |
549.8000 KRW |
| 2024-09-03 |
559.8593 KRW |
11,412,425.6804 MATIC |
564.0000 KRW |
549.0000 KRW |
575.0000 KRW |
550.5000 KRW |
| 2024-09-02 |
554.2458 KRW |
14,604,766.7723 MATIC |
550.5000 KRW |
545.2000 KRW |
568.9000 KRW |
564.0000 KRW |
| 2024-09-01 |
559.1495 KRW |
15,682,483.6486 MATIC |
571.9000 KRW |
543.9000 KRW |
572.6000 KRW |
546.6000 KRW |
| 2024-08-31 |
574.0830 KRW |
9,513,112.0395 MATIC |
572.7000 KRW |
568.1000 KRW |
580.2000 KRW |
571.7000 KRW |
| 2024-08-30 |
567.8113 KRW |
24,134,767.1745 MATIC |
578.7000 KRW |
547.7000 KRW |
584.0000 KRW |
572.5000 KRW |
| 2024-08-29 |
589.9899 KRW |
30,559,977.9754 MATIC |
596.9000 KRW |
565.1000 KRW |
604.5000 KRW |
574.4000 KRW |
| 2024-08-28 |
607.7709 KRW |
31,374,439.3322 MATIC |
634.7000 KRW |
582.4000 KRW |
636.7000 KRW |
597.3000 KRW |
| 2024-08-27 |
664.7688 KRW |
11,210,238.8245 MATIC |
675.4000 KRW |
629.9000 KRW |
689.7000 KRW |
635.6000 KRW |
| 2024-08-26 |
692.7393 KRW |
11,722,881.4449 MATIC |
706.2000 KRW |
675.0000 KRW |
709.0000 KRW |
676.3000 KRW |
| 2024-08-25 |
725.7268 KRW |
28,115,035.7257 MATIC |
763.0000 KRW |
702.0000 KRW |
769.6000 KRW |
709.7000 KRW |
| 2024-08-24 |
736.3593 KRW |
17,134,241.2203 MATIC |
718.8000 KRW |
711.7000 KRW |
776.5000 KRW |
762.3000 KRW |
| 2024-08-23 |
717.2647 KRW |
12,636,402.9781 MATIC |
721.0000 KRW |
702.2000 KRW |
736.7000 KRW |
719.5000 KRW |
| 2024-08-22 |
716.7966 KRW |
21,205,169.2855 MATIC |
712.0000 KRW |
698.0000 KRW |
732.1000 KRW |
724.0000 KRW |
| 2024-08-21 |
679.4059 KRW |
25,349,655.8554 MATIC |
630.5000 KRW |
621.8000 KRW |
720.0000 KRW |
706.1000 KRW |
| 2024-08-20 |
611.1879 KRW |
9,066,473.4277 MATIC |
589.8000 KRW |
588.3000 KRW |
639.3000 KRW |
633.8000 KRW |
| 2024-08-19 |
578.7197 KRW |
4,441,771.0333 MATIC |
573.1000 KRW |
570.0000 KRW |
590.3000 KRW |
589.4000 KRW |
| 2024-08-18 |
574.2000 KRW |
2,824,688.5867 MATIC |
571.1000 KRW |
566.9000 KRW |
581.6000 KRW |
575.3000 KRW |
| 2024-08-17 |
564.9766 KRW |
1,612,694.7044 MATIC |
564.6000 KRW |
560.6000 KRW |
571.1000 KRW |
570.0000 KRW |
| 2024-08-16 |
560.2709 KRW |
6,074,653.7797 MATIC |
565.0000 KRW |
549.1000 KRW |
569.0000 KRW |
563.7000 KRW |
| 2024-08-15 |
581.1154 KRW |
7,774,501.2366 MATIC |
594.9000 KRW |
560.0000 KRW |
605.5000 KRW |
565.2000 KRW |
| 2024-08-14 |
583.8789 KRW |
5,376,817.0916 MATIC |
590.3000 KRW |
570.5000 KRW |
595.4000 KRW |
593.9000 KRW |
| 2024-08-13 |
586.8922 KRW |
4,878,621.6494 MATIC |
597.9000 KRW |
577.1000 KRW |
598.5000 KRW |
591.0000 KRW |
| 2024-08-12 |
587.3186 KRW |
7,089,488.5785 MATIC |
568.5000 KRW |
566.2000 KRW |
605.5000 KRW |
590.8000 KRW |
| 2024-08-11 |
595.0415 KRW |
7,021,921.6441 MATIC |
598.9000 KRW |
566.5000 KRW |
613.0000 KRW |
569.9000 KRW |
| 2024-08-10 |
598.0029 KRW |
3,440,121.7880 MATIC |
594.0000 KRW |
589.0000 KRW |
606.5000 KRW |
600.0000 KRW |
| 2024-08-09 |
594.4281 KRW |
7,719,147.0615 MATIC |
605.0000 KRW |
583.0000 KRW |
606.7000 KRW |
590.6000 KRW |
| 2024-08-08 |
577.1432 KRW |
10,314,020.6173 MATIC |
558.2000 KRW |
550.1000 KRW |
607.8000 KRW |
605.1000 KRW |
| 2024-08-07 |
573.7637 KRW |
10,985,724.1759 MATIC |
583.0000 KRW |
552.2000 KRW |
594.8000 KRW |
557.8000 KRW |
| 2024-08-06 |
582.3115 KRW |
9,899,884.6738 MATIC |
554.5000 KRW |
554.0000 KRW |
597.0000 KRW |
587.0000 KRW |
| 2024-08-05 |
535.4560 KRW |
31,116,705.4546 MATIC |
594.4000 KRW |
490.6000 KRW |
597.8000 KRW |
559.6000 KRW |
| 2024-08-04 |
613.6485 KRW |
10,223,360.6730 MATIC |
644.0000 KRW |
585.0000 KRW |
647.4000 KRW |
604.8000 KRW |
| 2024-08-03 |
648.6823 KRW |
7,293,839.2630 MATIC |
660.1000 KRW |
627.0000 KRW |
667.5000 KRW |
644.6000 KRW |
| 2024-08-02 |
667.9979 KRW |
8,244,866.0675 MATIC |
690.7000 KRW |
649.9000 KRW |
695.0000 KRW |
657.8000 KRW |
| 2024-08-01 |
685.2309 KRW |
10,848,181.7970 MATIC |
694.4000 KRW |
658.8000 KRW |
708.8000 KRW |
691.4000 KRW |
| 2024-07-31 |
708.7201 KRW |
7,267,433.6415 MATIC |
708.6000 KRW |
691.7000 KRW |
725.5000 KRW |
693.0000 KRW |
| 2024-07-30 |
721.0830 KRW |
6,286,770.1945 MATIC |
714.2000 KRW |
702.5000 KRW |
735.2000 KRW |
712.3000 KRW |
| 2024-07-29 |
720.6489 KRW |
7,768,079.5356 MATIC |
711.7000 KRW |
710.9000 KRW |
729.3000 KRW |
714.7000 KRW |
| 2024-07-28 |
715.3890 KRW |
4,024,124.1521 MATIC |
718.6000 KRW |
706.9000 KRW |
726.2000 KRW |
709.9000 KRW |
| 2024-07-27 |
720.4382 KRW |
5,990,204.1532 MATIC |
719.1000 KRW |
711.1000 KRW |
730.9000 KRW |
722.7000 KRW |
| 2024-07-26 |
711.9321 KRW |
5,388,973.8664 MATIC |
699.3000 KRW |
698.8000 KRW |
720.7000 KRW |
718.7000 KRW |
| 2024-07-25 |
701.0358 KRW |
13,416,593.3110 MATIC |
725.4000 KRW |
678.0000 KRW |
728.2000 KRW |
699.3000 KRW |
| 2024-07-24 |
741.9244 KRW |
10,305,825.8732 MATIC |
746.2000 KRW |
720.0000 KRW |
756.2000 KRW |
722.6000 KRW |
| 2024-07-23 |
756.0014 KRW |
21,989,334.7909 MATIC |
742.0000 KRW |
731.9000 KRW |
780.5000 KRW |
746.1000 KRW |
| 2024-07-22 |
755.6549 KRW |
9,288,166.1785 MATIC |
764.2000 KRW |
741.9000 KRW |
772.3000 KRW |
742.1000 KRW |
| 2024-07-21 |
753.7802 KRW |
9,252,582.2090 MATIC |
759.7000 KRW |
735.5000 KRW |
766.8000 KRW |
764.0000 KRW |
| 2024-07-20 |
748.9946 KRW |
9,859,286.8509 MATIC |
743.7000 KRW |
738.9000 KRW |
760.6000 KRW |
757.2000 KRW |
| 2024-07-19 |
727.7975 KRW |
13,808,552.5608 MATIC |
727.1000 KRW |
710.3000 KRW |
746.2000 KRW |
742.4000 KRW |
| 2024-07-18 |
742.2372 KRW |
17,354,276.6537 MATIC |
753.9000 KRW |
719.8000 KRW |
769.6000 KRW |
727.1000 KRW |