Identifier on UpBit: KRW-MOVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
68.3882 KRW |
24,295,671.2902 MOVE |
70.2000 KRW |
65.6000 KRW |
70.7000 KRW |
66.3000 KRW |
| 2025-12-04 |
71.9873 KRW |
16,357,110.2587 MOVE |
73.2000 KRW |
69.1000 KRW |
73.9000 KRW |
70.4000 KRW |
| 2025-12-03 |
72.0587 KRW |
16,336,444.6329 MOVE |
71.9000 KRW |
70.6000 KRW |
73.5000 KRW |
72.7000 KRW |
| 2025-12-02 |
70.1622 KRW |
24,124,159.2940 MOVE |
68.7000 KRW |
67.7000 KRW |
74.3000 KRW |
73.1000 KRW |
| 2025-12-01 |
68.9768 KRW |
45,716,422.4483 MOVE |
75.1000 KRW |
65.6000 KRW |
75.5000 KRW |
68.9000 KRW |
| 2025-11-30 |
76.3963 KRW |
23,221,231.9614 MOVE |
77.8000 KRW |
74.8000 KRW |
79.2000 KRW |
76.1000 KRW |
| 2025-11-29 |
79.2092 KRW |
26,163,653.0562 MOVE |
81.2000 KRW |
77.3000 KRW |
81.6000 KRW |
78.4000 KRW |
| 2025-11-28 |
82.5343 KRW |
77,412,958.3166 MOVE |
80.7000 KRW |
79.1000 KRW |
88.2000 KRW |
80.6000 KRW |
| 2025-11-27 |
79.4910 KRW |
65,795,406.0011 MOVE |
77.2000 KRW |
76.7000 KRW |
81.6000 KRW |
79.6000 KRW |
| 2025-11-26 |
75.8000 KRW |
22,666,686.6825 MOVE |
76.7000 KRW |
74.5000 KRW |
77.2000 KRW |
76.9000 KRW |
| 2025-11-25 |
75.8036 KRW |
30,431,540.0969 MOVE |
77.1000 KRW |
74.2000 KRW |
77.9000 KRW |
76.7000 KRW |
| 2025-11-24 |
75.6442 KRW |
44,575,624.0336 MOVE |
76.8000 KRW |
73.7000 KRW |
78.2000 KRW |
78.0000 KRW |
| 2025-11-23 |
78.9956 KRW |
114,907,690.2553 MOVE |
81.5000 KRW |
75.2000 KRW |
84.8000 KRW |
76.8000 KRW |
| 2025-11-22 |
80.5475 KRW |
452,565,005.9039 MOVE |
71.6000 KRW |
68.8000 KRW |
92.4000 KRW |
81.6000 KRW |
| 2025-11-21 |
71.5668 KRW |
75,424,833.8513 MOVE |
75.5000 KRW |
67.2000 KRW |
76.5000 KRW |
72.5000 KRW |
| 2025-11-20 |
78.0651 KRW |
63,409,857.8483 MOVE |
78.3000 KRW |
73.9000 KRW |
80.8000 KRW |
77.0000 KRW |
| 2025-11-19 |
79.3771 KRW |
60,980,367.2148 MOVE |
81.5000 KRW |
76.8000 KRW |
82.9000 KRW |
77.2000 KRW |
| 2025-11-18 |
82.0129 KRW |
462,045,153.3775 MOVE |
77.9000 KRW |
76.7000 KRW |
88.9000 KRW |
80.6000 KRW |
| 2025-11-17 |
83.2438 KRW |
232,068,312.3383 MOVE |
77.3000 KRW |
75.1000 KRW |
90.5000 KRW |
77.1000 KRW |
| 2025-11-16 |
80.7990 KRW |
33,782,495.0207 MOVE |
81.1000 KRW |
76.3000 KRW |
85.7000 KRW |
77.9000 KRW |
| 2025-11-15 |
80.4549 KRW |
12,229,567.5538 MOVE |
79.4000 KRW |
79.2000 KRW |
82.0000 KRW |
80.5000 KRW |
| 2025-11-14 |
81.2116 KRW |
40,831,998.5944 MOVE |
82.4000 KRW |
78.0000 KRW |
84.3000 KRW |
83.0000 KRW |
| 2025-11-13 |
88.5183 KRW |
89,543,791.7206 MOVE |
86.2000 KRW |
80.9000 KRW |
94.9000 KRW |
81.3000 KRW |
| 2025-11-12 |
89.5150 KRW |
17,869,051.9143 MOVE |
87.8000 KRW |
86.7000 KRW |
92.0000 KRW |
88.4000 KRW |
| 2025-11-11 |
92.5760 KRW |
38,147,276.8493 MOVE |
95.9000 KRW |
87.8000 KRW |
96.9000 KRW |
89.3000 KRW |
| 2025-11-10 |
93.8464 KRW |
29,002,039.0312 MOVE |
92.3000 KRW |
91.4000 KRW |
95.4000 KRW |
93.2000 KRW |
| 2025-11-09 |
91.7399 KRW |
21,502,633.1361 MOVE |
93.3000 KRW |
89.4000 KRW |
93.9000 KRW |
92.2000 KRW |
| 2025-11-08 |
94.2181 KRW |
39,109,685.8884 MOVE |
94.0000 KRW |
90.7000 KRW |
98.0000 KRW |
93.2000 KRW |
| 2025-11-07 |
86.9532 KRW |
63,564,268.8777 MOVE |
83.0000 KRW |
82.7000 KRW |
89.9000 KRW |
86.7000 KRW |
| 2025-11-06 |
81.8669 KRW |
42,505,899.7728 MOVE |
81.7000 KRW |
79.3000 KRW |
86.6000 KRW |
82.6000 KRW |
| 2025-11-05 |
78.3484 KRW |
70,269,150.7840 MOVE |
79.2000 KRW |
73.3000 KRW |
83.2000 KRW |
82.0000 KRW |
| 2025-11-04 |
79.1515 KRW |
114,247,963.2512 MOVE |
83.5000 KRW |
73.3000 KRW |
85.5000 KRW |
78.5000 KRW |
| 2025-11-03 |
91.9777 KRW |
98,845,354.8554 MOVE |
102.0000 KRW |
83.6000 KRW |
103.0000 KRW |
83.8000 KRW |
| 2025-11-02 |
101.3618 KRW |
13,220,676.3451 MOVE |
103.0000 KRW |
99.1000 KRW |
104.0000 KRW |
100.0000 KRW |
| 2025-11-01 |
101.5328 KRW |
12,554,080.5930 MOVE |
101.0000 KRW |
100.0000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-10-31 |
101.1998 KRW |
16,065,223.8334 MOVE |
102.0000 KRW |
99.5000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2025-10-30 |
103.0444 KRW |
45,365,384.2086 MOVE |
110.0000 KRW |
97.2000 KRW |
110.0000 KRW |
100.0000 KRW |
| 2025-10-29 |
109.0581 KRW |
23,713,547.8157 MOVE |
109.0000 KRW |
107.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2025-10-28 |
111.5291 KRW |
29,899,276.7842 MOVE |
116.0000 KRW |
107.0000 KRW |
116.0000 KRW |
107.0000 KRW |
| 2025-10-27 |
114.9946 KRW |
54,311,384.3397 MOVE |
113.0000 KRW |
110.0000 KRW |
120.0000 KRW |
112.0000 KRW |
| 2025-10-26 |
111.0560 KRW |
14,264,898.2249 MOVE |
110.0000 KRW |
109.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2025-10-25 |
109.2920 KRW |
8,952,463.2788 MOVE |
111.0000 KRW |
108.0000 KRW |
111.0000 KRW |
108.0000 KRW |
| 2025-10-24 |
109.7234 KRW |
17,747,076.5221 MOVE |
110.0000 KRW |
107.0000 KRW |
112.0000 KRW |
109.0000 KRW |
| 2025-10-23 |
109.4768 KRW |
9,215,918.9880 MOVE |
108.0000 KRW |
108.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-10-22 |
112.3272 KRW |
14,120,961.6973 MOVE |
112.0000 KRW |
111.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2025-10-21 |
115.5274 KRW |
14,989,258.9031 MOVE |
117.0000 KRW |
112.0000 KRW |
120.0000 KRW |
115.0000 KRW |
| 2025-10-20 |
117.3669 KRW |
13,808,342.9995 MOVE |
117.0000 KRW |
114.0000 KRW |
120.0000 KRW |
117.0000 KRW |
| 2025-10-19 |
115.0787 KRW |
13,748,311.4309 MOVE |
115.0000 KRW |
111.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2025-10-18 |
115.2493 KRW |
9,341,344.1756 MOVE |
115.0000 KRW |
113.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2025-10-17 |
114.8156 KRW |
28,746,279.6428 MOVE |
119.0000 KRW |
109.0000 KRW |
122.0000 KRW |
115.0000 KRW |