Identifier on UpBit: KRW-MOVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-21 |
336.9109 KRW |
166,044,781.2398 MOVE |
323.5000 KRW |
318.3000 KRW |
355.5000 KRW |
330.2000 KRW |
| 2025-04-20 |
325.6664 KRW |
91,926,257.7049 MOVE |
341.0000 KRW |
315.1000 KRW |
344.3000 KRW |
317.3000 KRW |
| 2025-04-19 |
344.5930 KRW |
38,318,383.5891 MOVE |
349.5000 KRW |
334.0000 KRW |
353.6000 KRW |
334.5000 KRW |
| 2025-04-18 |
352.1332 KRW |
90,923,865.5308 MOVE |
343.2000 KRW |
337.8000 KRW |
367.2000 KRW |
348.0000 KRW |
| 2025-04-17 |
348.2539 KRW |
76,573,256.4848 MOVE |
358.5000 KRW |
333.1000 KRW |
371.0000 KRW |
339.5000 KRW |
| 2025-04-16 |
379.4062 KRW |
106,862,776.8288 MOVE |
405.1000 KRW |
350.5000 KRW |
405.1000 KRW |
362.5000 KRW |
| 2025-04-15 |
421.0271 KRW |
80,912,763.7387 MOVE |
434.9000 KRW |
391.8000 KRW |
449.2000 KRW |
410.8000 KRW |
| 2025-04-14 |
440.9244 KRW |
58,542,813.4270 MOVE |
445.4000 KRW |
417.5000 KRW |
458.3000 KRW |
425.0000 KRW |
| 2025-04-13 |
467.6871 KRW |
47,904,251.7511 MOVE |
498.0000 KRW |
434.8000 KRW |
499.5000 KRW |
437.7000 KRW |
| 2025-04-12 |
496.6493 KRW |
53,360,736.8872 MOVE |
488.3000 KRW |
477.5000 KRW |
524.5000 KRW |
498.5000 KRW |
| 2025-04-11 |
490.2931 KRW |
32,765,048.1544 MOVE |
477.7000 KRW |
474.3000 KRW |
502.5000 KRW |
489.8000 KRW |
| 2025-04-10 |
476.4867 KRW |
23,121,766.7249 MOVE |
494.5000 KRW |
456.1000 KRW |
497.3000 KRW |
470.0000 KRW |
| 2025-04-09 |
467.5477 KRW |
36,863,313.6604 MOVE |
462.5000 KRW |
436.0000 KRW |
507.9000 KRW |
497.0000 KRW |
| 2025-04-08 |
482.9916 KRW |
17,444,506.1462 MOVE |
490.6000 KRW |
463.5000 KRW |
503.4000 KRW |
463.6000 KRW |
| 2025-04-07 |
468.7618 KRW |
35,872,345.8351 MOVE |
473.9000 KRW |
429.2000 KRW |
505.8000 KRW |
492.1000 KRW |
| 2025-04-06 |
520.5808 KRW |
26,096,662.5689 MOVE |
554.1000 KRW |
472.3000 KRW |
554.7000 KRW |
477.1000 KRW |
| 2025-04-05 |
557.6014 KRW |
14,722,308.2381 MOVE |
560.1000 KRW |
546.5000 KRW |
572.3000 KRW |
549.3000 KRW |
| 2025-04-04 |
562.1229 KRW |
19,936,181.0645 MOVE |
578.6000 KRW |
542.0000 KRW |
584.7000 KRW |
555.8000 KRW |
| 2025-04-03 |
577.1930 KRW |
22,874,629.5425 MOVE |
566.3000 KRW |
556.5000 KRW |
587.9000 KRW |
578.7000 KRW |
| 2025-04-02 |
598.9300 KRW |
46,748,648.6440 MOVE |
609.8000 KRW |
553.5000 KRW |
625.2000 KRW |
553.5000 KRW |
| 2025-04-01 |
617.3054 KRW |
25,348,966.7167 MOVE |
611.7000 KRW |
600.5000 KRW |
634.8000 KRW |
621.1000 KRW |
| 2025-03-31 |
613.4309 KRW |
21,336,452.1031 MOVE |
636.8000 KRW |
595.1000 KRW |
637.9000 KRW |
610.5000 KRW |
| 2025-03-30 |
660.5746 KRW |
24,691,694.7065 MOVE |
669.1000 KRW |
628.0000 KRW |
689.8000 KRW |
632.1000 KRW |
| 2025-03-29 |
709.9017 KRW |
48,003,185.0671 MOVE |
729.9000 KRW |
654.3000 KRW |
753.0000 KRW |
661.8000 KRW |
| 2025-03-28 |
715.6936 KRW |
54,436,007.5448 MOVE |
717.7000 KRW |
681.1000 KRW |
749.1000 KRW |
743.0000 KRW |
| 2025-03-27 |
735.3568 KRW |
47,934,987.7189 MOVE |
749.7000 KRW |
717.2000 KRW |
756.7000 KRW |
721.1000 KRW |
| 2025-03-26 |
815.7597 KRW |
199,237,301.8310 MOVE |
811.2000 KRW |
745.7000 KRW |
876.8000 KRW |
760.4000 KRW |
| 2025-03-25 |
766.6710 KRW |
314,046,202.0593 MOVE |
638.5000 KRW |
627.7000 KRW |
876.8000 KRW |
835.4000 KRW |
| 2025-03-24 |
627.0801 KRW |
20,085,491.5364 MOVE |
624.2000 KRW |
605.6000 KRW |
648.0000 KRW |
644.8000 KRW |
| 2025-03-23 |
629.6446 KRW |
17,856,578.0703 MOVE |
648.6000 KRW |
612.3000 KRW |
648.8000 KRW |
620.0000 KRW |
| 2025-03-22 |
645.4053 KRW |
23,376,442.7780 MOVE |
635.5000 KRW |
629.4000 KRW |
663.6000 KRW |
648.5000 KRW |
| 2025-03-21 |
647.9224 KRW |
18,646,592.7859 MOVE |
652.1000 KRW |
620.0000 KRW |
666.9000 KRW |
627.2000 KRW |
| 2025-03-20 |
658.5858 KRW |
11,800,474.4290 MOVE |
671.5000 KRW |
641.0000 KRW |
672.9000 KRW |
643.6000 KRW |
| 2025-03-19 |
657.5435 KRW |
22,556,262.0625 MOVE |
651.9000 KRW |
641.2000 KRW |
670.0000 KRW |
666.6000 KRW |
| 2025-03-18 |
656.6715 KRW |
39,165,090.0733 MOVE |
655.4000 KRW |
620.5000 KRW |
681.0000 KRW |
636.6000 KRW |
| 2025-03-17 |
646.4946 KRW |
24,679,080.5256 MOVE |
640.8000 KRW |
630.0000 KRW |
662.7000 KRW |
658.9000 KRW |
| 2025-03-16 |
683.4053 KRW |
41,427,523.5084 MOVE |
682.6000 KRW |
640.4000 KRW |
713.0000 KRW |
643.1000 KRW |