Identifier on UpBit: KRW-MOVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |