Identifier on UpBit: KRW-MOC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-24 |
40.6139 KRW |
11,074,883.3862 MOC |
39.5000 KRW |
38.6000 KRW |
42.5000 KRW |
41.2000 KRW |
| 2019-07-23 |
41.0380 KRW |
9,530,963.5407 MOC |
40.8000 KRW |
38.6000 KRW |
42.9000 KRW |
39.2000 KRW |
| 2019-07-22 |
39.8463 KRW |
11,750,747.3764 MOC |
39.4000 KRW |
38.5000 KRW |
41.2000 KRW |
40.7000 KRW |
| 2019-07-21 |
39.7445 KRW |
4,041,645.5854 MOC |
41.9000 KRW |
38.1000 KRW |
42.1000 KRW |
39.7000 KRW |
| 2019-07-20 |
40.4806 KRW |
5,120,782.9906 MOC |
40.5000 KRW |
38.8000 KRW |
44.8000 KRW |
41.5000 KRW |
| 2019-07-19 |
39.3579 KRW |
3,890,127.5710 MOC |
39.2000 KRW |
37.3000 KRW |
41.1000 KRW |
40.1000 KRW |
| 2019-07-18 |
37.4197 KRW |
5,811,502.1462 MOC |
36.7000 KRW |
34.6000 KRW |
39.7000 KRW |
39.7000 KRW |
| 2019-07-17 |
35.7546 KRW |
5,475,398.4635 MOC |
35.8000 KRW |
32.6000 KRW |
39.9000 KRW |
36.8000 KRW |
| 2019-07-16 |
41.4837 KRW |
8,196,496.8136 MOC |
45.8000 KRW |
35.0000 KRW |
46.5000 KRW |
35.8000 KRW |
| 2019-07-15 |
42.6177 KRW |
7,129,451.1905 MOC |
46.0000 KRW |
40.5000 KRW |
46.5000 KRW |
44.8000 KRW |
| 2019-07-14 |
51.0959 KRW |
16,646,583.8800 MOC |
54.8000 KRW |
46.5000 KRW |
56.0000 KRW |
46.8000 KRW |
| 2019-07-13 |
54.4711 KRW |
2,499,628.8182 MOC |
55.5000 KRW |
53.1000 KRW |
56.0000 KRW |
54.8000 KRW |
| 2019-07-12 |
54.8543 KRW |
11,148,675.9681 MOC |
54.6000 KRW |
52.0000 KRW |
58.1000 KRW |
55.4000 KRW |
| 2019-07-11 |
57.0896 KRW |
13,974,332.7039 MOC |
58.2000 KRW |
53.0000 KRW |
63.5000 KRW |
53.5000 KRW |
| 2019-07-10 |
60.3731 KRW |
15,264,207.9581 MOC |
63.9000 KRW |
56.3000 KRW |
65.3000 KRW |
58.3000 KRW |
| 2019-07-09 |
68.6411 KRW |
61,786,534.7496 MOC |
69.1000 KRW |
62.1000 KRW |
73.3000 KRW |
64.0000 KRW |
| 2019-07-08 |
71.4966 KRW |
58,422,549.1312 MOC |
67.0000 KRW |
64.5000 KRW |
76.8000 KRW |
69.5000 KRW |
| 2019-07-07 |
66.3600 KRW |
9,518,909.2761 MOC |
63.1000 KRW |
62.9000 KRW |
68.0000 KRW |
67.0000 KRW |
| 2019-07-06 |
63.7781 KRW |
10,912,361.2399 MOC |
60.8000 KRW |
60.8000 KRW |
65.5000 KRW |
63.1000 KRW |
| 2019-07-05 |
61.5147 KRW |
4,869,121.6377 MOC |
59.0000 KRW |
58.6000 KRW |
62.9000 KRW |
61.1000 KRW |
| 2019-07-04 |
60.1016 KRW |
1,170,585.2000 MOC |
61.3000 KRW |
58.9000 KRW |
61.5000 KRW |
59.0000 KRW |
| 2019-07-03 |
61.5289 KRW |
2,272,634.5458 MOC |
61.1000 KRW |
60.0000 KRW |
63.1000 KRW |
61.6000 KRW |
| 2019-07-02 |
60.1809 KRW |
1,179,831.1682 MOC |
61.8000 KRW |
58.8000 KRW |
62.0000 KRW |
61.0000 KRW |
| 2019-07-01 |
61.4157 KRW |
2,726,579.5714 MOC |
60.9000 KRW |
59.4000 KRW |
62.6000 KRW |
61.9000 KRW |
| 2019-06-30 |
61.4089 KRW |
2,051,176.1547 MOC |
62.3000 KRW |
60.0000 KRW |
62.4000 KRW |
60.9000 KRW |
| 2019-06-29 |
61.0733 KRW |
1,335,358.6139 MOC |
61.9000 KRW |
59.1000 KRW |
62.3000 KRW |
62.1000 KRW |
| 2019-06-28 |
59.0927 KRW |
5,537,901.6066 MOC |
55.6000 KRW |
55.6000 KRW |
62.3000 KRW |
62.0000 KRW |
| 2019-06-27 |
57.4296 KRW |
5,479,540.6574 MOC |
60.0000 KRW |
55.0000 KRW |
60.4000 KRW |
56.0000 KRW |
| 2019-06-26 |
59.9416 KRW |
6,797,455.1967 MOC |
61.8000 KRW |
59.0000 KRW |
61.8000 KRW |
59.6000 KRW |
| 2019-06-25 |
61.8579 KRW |
4,524,303.6331 MOC |
61.1000 KRW |
60.9000 KRW |
63.8000 KRW |
61.8000 KRW |
| 2019-06-24 |
60.5200 KRW |
2,684,090.0017 MOC |
60.5000 KRW |
59.0000 KRW |
61.8000 KRW |
61.1000 KRW |
| 2019-06-23 |
60.1870 KRW |
1,585,019.8389 MOC |
60.6000 KRW |
59.8000 KRW |
61.2000 KRW |
60.0000 KRW |
| 2019-06-22 |
60.0630 KRW |
7,637,794.1899 MOC |
62.4000 KRW |
58.1000 KRW |
62.8000 KRW |
60.2000 KRW |
| 2019-06-21 |
62.8779 KRW |
3,812,109.9226 MOC |
63.3000 KRW |
62.4000 KRW |
63.7000 KRW |
62.5000 KRW |
| 2019-06-20 |
64.2219 KRW |
10,164,881.1216 MOC |
67.1000 KRW |
62.6000 KRW |
67.2000 KRW |
63.2000 KRW |
| 2019-06-19 |
65.8886 KRW |
6,988,367.5345 MOC |
64.1000 KRW |
63.7000 KRW |
68.3000 KRW |
67.0000 KRW |
| 2019-06-18 |
63.9712 KRW |
5,746,476.8687 MOC |
63.6000 KRW |
63.0000 KRW |
64.9000 KRW |
64.1000 KRW |
| 2019-06-17 |
64.8299 KRW |
19,547,928.2401 MOC |
63.0000 KRW |
63.0000 KRW |
67.0000 KRW |
63.3000 KRW |
| 2019-06-16 |
62.4239 KRW |
5,990,009.8122 MOC |
63.2000 KRW |
61.6000 KRW |
63.8000 KRW |
62.7000 KRW |
| 2019-06-15 |
63.6511 KRW |
6,022,941.6845 MOC |
64.7000 KRW |
62.3000 KRW |
65.8000 KRW |
63.1000 KRW |
| 2019-06-14 |
64.9835 KRW |
5,467,501.7124 MOC |
66.3000 KRW |
64.1000 KRW |
66.3000 KRW |
64.3000 KRW |
| 2019-06-13 |
65.9417 KRW |
6,201,180.1181 MOC |
66.7000 KRW |
65.1000 KRW |
66.8000 KRW |
66.0000 KRW |
| 2019-06-12 |
66.1540 KRW |
6,914,261.7143 MOC |
66.7000 KRW |
65.4000 KRW |
67.2000 KRW |
66.6000 KRW |
| 2019-06-11 |
65.9900 KRW |
12,075,315.6707 MOC |
67.1000 KRW |
65.0000 KRW |
67.5000 KRW |
66.5000 KRW |
| 2019-06-10 |
65.8113 KRW |
22,370,335.3628 MOC |
65.8000 KRW |
64.0000 KRW |
68.8000 KRW |
67.4000 KRW |
| 2019-06-09 |
70.3217 KRW |
90,571,478.3127 MOC |
75.4000 KRW |
65.2000 KRW |
84.7000 KRW |
66.0000 KRW |
| 2019-06-08 |
67.4378 KRW |
51,830,151.2192 MOC |
64.2000 KRW |
64.0000 KRW |
72.3000 KRW |
70.8000 KRW |
| 2019-06-07 |
64.0752 KRW |
33,167,209.9582 MOC |
62.1000 KRW |
61.0000 KRW |
67.0000 KRW |
64.5000 KRW |
| 2019-06-06 |
62.0946 KRW |
14,958,806.2783 MOC |
61.4000 KRW |
59.2000 KRW |
64.7000 KRW |
62.1000 KRW |
| 2019-06-05 |
61.1588 KRW |
10,385,543.6842 MOC |
60.7000 KRW |
60.0000 KRW |
62.7000 KRW |
60.8000 KRW |