Identifier on UpBit: KRW-MOVE
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-19 |
221.9934 KRW |
109,245,255.7471 MOVE |
224.2000 KRW |
215.4000 KRW |
228.9000 KRW |
221.2000 KRW |
2025-07-18 |
217.5352 KRW |
164,837,399.2845 MOVE |
212.3000 KRW |
210.5000 KRW |
224.3000 KRW |
223.2000 KRW |
2025-07-17 |
209.8611 KRW |
121,154,064.2706 MOVE |
212.7000 KRW |
206.1000 KRW |
215.3000 KRW |
209.1000 KRW |
2025-07-16 |
212.6185 KRW |
253,758,248.2432 MOVE |
206.9000 KRW |
206.1000 KRW |
218.7000 KRW |
214.8000 KRW |
2025-07-15 |
200.6135 KRW |
90,418,108.5331 MOVE |
206.7000 KRW |
196.8000 KRW |
206.7000 KRW |
200.5000 KRW |
2025-07-14 |
205.5957 KRW |
121,052,859.2636 MOVE |
205.9000 KRW |
200.0000 KRW |
210.6000 KRW |
204.3000 KRW |
2025-07-13 |
206.6155 KRW |
125,703,661.9280 MOVE |
203.5000 KRW |
203.0000 KRW |
210.0000 KRW |
204.6000 KRW |
2025-07-12 |
204.5055 KRW |
143,525,420.6432 MOVE |
206.0000 KRW |
198.4000 KRW |
210.5000 KRW |
203.4000 KRW |
2025-07-11 |
209.1167 KRW |
314,947,658.5974 MOVE |
209.0000 KRW |
202.8000 KRW |
216.0000 KRW |
206.5000 KRW |
2025-07-10 |
214.8754 KRW |
352,192,811.4380 MOVE |
201.6000 KRW |
197.5000 KRW |
243.1000 KRW |
203.2000 KRW |
2025-07-09 |
198.4874 KRW |
48,127,576.5325 MOVE |
201.0000 KRW |
195.2000 KRW |
202.2000 KRW |
199.5000 KRW |
2025-07-08 |
203.3519 KRW |
25,374,656.4201 MOVE |
206.6000 KRW |
200.1000 KRW |
208.4000 KRW |
203.9000 KRW |
2025-07-07 |
208.1899 KRW |
33,261,929.5026 MOVE |
213.0000 KRW |
202.7000 KRW |
214.4000 KRW |
205.0000 KRW |
2025-07-06 |
210.4603 KRW |
32,778,293.6397 MOVE |
215.1000 KRW |
206.2000 KRW |
216.0000 KRW |
211.5000 KRW |
2025-07-05 |
219.1801 KRW |
46,046,274.8598 MOVE |
217.5000 KRW |
211.7000 KRW |
225.9000 KRW |
213.7000 KRW |
2025-07-04 |
220.4325 KRW |
53,736,710.9612 MOVE |
228.5000 KRW |
215.5000 KRW |
228.5000 KRW |
218.5000 KRW |
2025-07-03 |
229.5369 KRW |
63,247,544.0002 MOVE |
232.0000 KRW |
222.6000 KRW |
234.5000 KRW |
226.2000 KRW |
2025-07-02 |
230.1240 KRW |
193,292,219.8182 MOVE |
235.8000 KRW |
222.3000 KRW |
240.5000 KRW |
232.8000 KRW |
2025-07-01 |
238.2795 KRW |
230,525,321.5690 MOVE |
231.5000 KRW |
221.0000 KRW |
253.0000 KRW |
235.4000 KRW |
2025-06-30 |
243.4338 KRW |
94,265,163.0966 MOVE |
252.9000 KRW |
235.3000 KRW |
254.8000 KRW |
235.7000 KRW |
2025-06-29 |
250.4233 KRW |
231,775,294.2376 MOVE |
245.0000 KRW |
236.4000 KRW |
265.3000 KRW |
248.1000 KRW |
2025-06-28 |
246.3278 KRW |
107,144,830.6682 MOVE |
254.3000 KRW |
241.3000 KRW |
254.7000 KRW |
246.8000 KRW |
2025-06-27 |
250.1439 KRW |
337,725,605.1552 MOVE |
252.2000 KRW |
235.2000 KRW |
261.1000 KRW |
253.7000 KRW |
2025-06-26 |
254.8062 KRW |
871,874,827.9292 MOVE |
240.7000 KRW |
231.4000 KRW |
273.4000 KRW |
252.3000 KRW |
2025-06-25 |
235.8113 KRW |
639,774,149.7046 MOVE |
213.4000 KRW |
200.4000 KRW |
260.9000 KRW |
239.6000 KRW |
2025-06-24 |
225.4992 KRW |
456,826,978.7194 MOVE |
231.1000 KRW |
211.3000 KRW |
239.8000 KRW |
213.9000 KRW |
2025-06-23 |
206.0688 KRW |
753,319,648.0779 MOVE |
163.5000 KRW |
163.5000 KRW |
230.5000 KRW |
224.4000 KRW |
2025-06-22 |
166.7349 KRW |
48,443,523.2525 MOVE |
172.9000 KRW |
156.9000 KRW |
178.2000 KRW |
159.5000 KRW |
2025-06-21 |
180.2120 KRW |
51,926,406.9016 MOVE |
176.8000 KRW |
167.1000 KRW |
188.7000 KRW |
169.4000 KRW |
2025-06-20 |
180.5901 KRW |
33,718,212.0902 MOVE |
181.5000 KRW |
174.4000 KRW |
186.0000 KRW |
177.9000 KRW |
2025-06-19 |
178.8417 KRW |
35,705,798.8268 MOVE |
184.7000 KRW |
172.1000 KRW |
186.9000 KRW |
180.6000 KRW |
2025-06-18 |
185.3332 KRW |
23,169,537.6022 MOVE |
189.6000 KRW |
180.3000 KRW |
192.4000 KRW |
182.6000 KRW |
2025-06-17 |
192.5843 KRW |
26,482,747.0846 MOVE |
192.6000 KRW |
188.0000 KRW |
197.3000 KRW |
189.6000 KRW |
2025-06-16 |
199.8472 KRW |
24,492,062.3311 MOVE |
202.0000 KRW |
196.3000 KRW |
203.9000 KRW |
202.9000 KRW |
2025-06-15 |
201.6436 KRW |
19,675,902.7760 MOVE |
204.2000 KRW |
199.3000 KRW |
205.5000 KRW |
201.8000 KRW |
2025-06-14 |
204.8597 KRW |
30,971,941.1185 MOVE |
209.6000 KRW |
200.3000 KRW |
212.1000 KRW |
202.0000 KRW |
2025-06-13 |
206.7747 KRW |
130,367,364.8656 MOVE |
199.5000 KRW |
187.4000 KRW |
218.3000 KRW |
209.0000 KRW |
2025-06-12 |
206.4937 KRW |
44,085,764.4658 MOVE |
214.5000 KRW |
201.4000 KRW |
214.9000 KRW |
202.9000 KRW |
2025-06-11 |
230.7961 KRW |
166,750,445.3777 MOVE |
226.3000 KRW |
212.0000 KRW |
245.0000 KRW |
213.4000 KRW |
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 |