Identifier on UpBit: KRW-MOVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-10 |
217.8552 KRW |
51,279,535.4664 MOVE |
214.3000 KRW |
212.8000 KRW |
222.7000 KRW |
220.6000 KRW |
| 2025-06-09 |
210.8298 KRW |
68,370,977.5135 MOVE |
199.7000 KRW |
197.7000 KRW |
218.6000 KRW |
215.8000 KRW |
| 2025-06-08 |
199.9508 KRW |
17,264,827.4512 MOVE |
200.5000 KRW |
196.1000 KRW |
203.6000 KRW |
201.5000 KRW |
| 2025-06-07 |
197.2878 KRW |
20,287,560.7613 MOVE |
190.5000 KRW |
189.9000 KRW |
203.0000 KRW |
199.2000 KRW |
| 2025-06-06 |
189.5113 KRW |
23,082,903.9103 MOVE |
186.4000 KRW |
185.5000 KRW |
196.2000 KRW |
190.6000 KRW |
| 2025-06-05 |
192.9092 KRW |
41,528,412.7016 MOVE |
198.8000 KRW |
180.5000 KRW |
200.5000 KRW |
186.0000 KRW |
| 2025-06-04 |
208.0239 KRW |
39,136,695.7006 MOVE |
213.0000 KRW |
198.2000 KRW |
216.4000 KRW |
200.0000 KRW |
| 2025-06-03 |
213.9972 KRW |
57,544,929.9890 MOVE |
205.0000 KRW |
203.9000 KRW |
225.5000 KRW |
211.9000 KRW |
| 2025-06-02 |
198.2833 KRW |
27,569,981.6182 MOVE |
200.9000 KRW |
195.1000 KRW |
204.6000 KRW |
201.7000 KRW |
| 2025-06-01 |
195.8306 KRW |
30,950,498.0800 MOVE |
197.9000 KRW |
189.0000 KRW |
202.0000 KRW |
201.2000 KRW |
| 2025-05-31 |
192.8342 KRW |
51,149,129.9070 MOVE |
200.3000 KRW |
188.4000 KRW |
200.9000 KRW |
195.8000 KRW |
| 2025-05-30 |
212.0595 KRW |
64,766,118.3586 MOVE |
221.9000 KRW |
204.1000 KRW |
222.0000 KRW |
205.2000 KRW |
| 2025-05-29 |
230.8568 KRW |
27,629,047.4380 MOVE |
233.6000 KRW |
222.4000 KRW |
236.5000 KRW |
224.0000 KRW |
| 2025-05-28 |
234.1016 KRW |
36,353,205.2645 MOVE |
240.3000 KRW |
228.1000 KRW |
241.6000 KRW |
230.7000 KRW |
| 2025-05-27 |
236.5682 KRW |
41,480,885.0899 MOVE |
238.5000 KRW |
229.2000 KRW |
242.8000 KRW |
240.5000 KRW |
| 2025-05-26 |
247.9019 KRW |
80,292,516.6937 MOVE |
250.9000 KRW |
227.4000 KRW |
265.1000 KRW |
236.8000 KRW |
| 2025-05-25 |
247.2208 KRW |
41,056,356.4094 MOVE |
256.8000 KRW |
239.3000 KRW |
257.3000 KRW |
250.1000 KRW |
| 2025-05-24 |
257.7336 KRW |
21,616,961.2788 MOVE |
254.5000 KRW |
252.6000 KRW |
261.5000 KRW |
257.0000 KRW |
| 2025-05-23 |
268.3531 KRW |
55,756,479.7785 MOVE |
267.3000 KRW |
253.2000 KRW |
277.1000 KRW |
267.9000 KRW |
| 2025-05-22 |
258.9142 KRW |
26,717,090.4822 MOVE |
254.9000 KRW |
253.3000 KRW |
265.3000 KRW |
263.0000 KRW |
| 2025-05-21 |
253.5264 KRW |
27,469,961.1650 MOVE |
256.7000 KRW |
246.8000 KRW |
259.4000 KRW |
252.4000 KRW |
| 2025-05-20 |
254.9426 KRW |
24,199,661.4061 MOVE |
259.0000 KRW |
249.7000 KRW |
261.6000 KRW |
256.5000 KRW |
| 2025-05-19 |
254.4069 KRW |
46,526,234.7529 MOVE |
267.4000 KRW |
247.5000 KRW |
268.7000 KRW |
257.2000 KRW |
| 2025-05-18 |
265.7976 KRW |
47,356,399.9979 MOVE |
263.7000 KRW |
252.6000 KRW |
273.5000 KRW |
266.4000 KRW |
| 2025-05-17 |
260.6642 KRW |
45,450,874.0454 MOVE |
270.2000 KRW |
253.9000 KRW |
270.3000 KRW |
261.6000 KRW |
| 2025-05-16 |
276.2373 KRW |
53,295,606.4663 MOVE |
274.2000 KRW |
266.1000 KRW |
283.3000 KRW |
269.9000 KRW |
| 2025-05-15 |
292.8515 KRW |
119,832,574.4634 MOVE |
304.4000 KRW |
273.2000 KRW |
313.9000 KRW |
278.3000 KRW |
| 2025-05-14 |
312.9864 KRW |
106,156,792.1354 MOVE |
320.9000 KRW |
300.3000 KRW |
323.7000 KRW |
307.7000 KRW |
| 2025-05-13 |
318.1067 KRW |
280,071,528.3823 MOVE |
312.4000 KRW |
299.0000 KRW |
332.9000 KRW |
317.9000 KRW |
| 2025-05-12 |
314.3684 KRW |
402,640,984.8475 MOVE |
301.1000 KRW |
286.8000 KRW |
338.6000 KRW |
312.3000 KRW |
| 2025-05-11 |
319.7915 KRW |
928,864,375.9427 MOVE |
286.2000 KRW |
284.4000 KRW |
338.5000 KRW |
301.8000 KRW |
| 2025-05-10 |
277.1510 KRW |
315,432,440.5647 MOVE |
273.6000 KRW |
259.3000 KRW |
296.3000 KRW |
286.4000 KRW |
| 2025-05-09 |
246.8850 KRW |
152,543,716.1479 MOVE |
237.7000 KRW |
232.8000 KRW |
261.2000 KRW |
256.7000 KRW |
| 2025-05-08 |
228.4827 KRW |
135,457,585.6151 MOVE |
224.2000 KRW |
220.4000 KRW |
239.8000 KRW |
237.5000 KRW |
| 2025-05-07 |
228.4384 KRW |
280,986,968.5060 MOVE |
226.6000 KRW |
218.8000 KRW |
236.3000 KRW |
223.5000 KRW |
| 2025-05-06 |
257.5276 KRW |
815,872,649.4094 MOVE |
237.6000 KRW |
230.0000 KRW |
283.9000 KRW |
242.1000 KRW |
| 2025-05-05 |
238.8227 KRW |
118,969,415.3349 MOVE |
248.2000 KRW |
230.1000 KRW |
252.5000 KRW |
237.8000 KRW |
| 2025-05-04 |
247.4755 KRW |
199,544,287.6657 MOVE |
261.4000 KRW |
238.5000 KRW |
261.4000 KRW |
246.3000 KRW |
| 2025-05-03 |
267.6712 KRW |
227,360,628.3149 MOVE |
283.2000 KRW |
255.1000 KRW |
283.6000 KRW |
258.6000 KRW |
| 2025-05-02 |
285.8584 KRW |
734,751,683.9696 MOVE |
269.4000 KRW |
268.1000 KRW |
307.4000 KRW |
275.8000 KRW |
| 2025-05-01 |
311.3686 KRW |
501,366,987.2561 MOVE |
355.1000 KRW |
271.9000 KRW |
365.6000 KRW |
278.3000 KRW |
| 2025-04-30 |
350.6653 KRW |
164,771,426.5850 MOVE |
346.7000 KRW |
339.2000 KRW |
361.0000 KRW |
354.5000 KRW |
| 2025-04-29 |
357.5974 KRW |
201,297,411.8222 MOVE |
349.0000 KRW |
345.0000 KRW |
368.3000 KRW |
346.0000 KRW |
| 2025-04-28 |
342.6308 KRW |
130,233,307.8710 MOVE |
340.1000 KRW |
326.5000 KRW |
354.1000 KRW |
348.1000 KRW |
| 2025-04-27 |
347.9294 KRW |
98,873,523.6621 MOVE |
359.2000 KRW |
336.0000 KRW |
362.8000 KRW |
340.1000 KRW |
| 2025-04-26 |
356.2418 KRW |
177,718,634.9649 MOVE |
346.8000 KRW |
342.6000 KRW |
371.7000 KRW |
357.1000 KRW |
| 2025-04-25 |
342.9993 KRW |
134,266,073.5206 MOVE |
342.8000 KRW |
332.0000 KRW |
352.3000 KRW |
341.5000 KRW |
| 2025-04-24 |
334.4742 KRW |
135,956,151.6132 MOVE |
352.0000 KRW |
321.9000 KRW |
353.5000 KRW |
342.8000 KRW |
| 2025-04-23 |
349.1698 KRW |
191,271,725.3319 MOVE |
336.4000 KRW |
331.0000 KRW |
368.0000 KRW |
353.0000 KRW |
| 2025-04-22 |
323.7611 KRW |
92,190,115.7932 MOVE |
326.0000 KRW |
316.0000 KRW |
332.4000 KRW |
327.5000 KRW |