Identifier on UpBit: KRW-SOLVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-18 |
76.4962 KRW |
38,409,036.0208 SOLVE |
78.9000 KRW |
68.1000 KRW |
87.0000 KRW |
68.6000 KRW |
| 2021-06-17 |
89.8238 KRW |
186,740,647.2495 SOLVE |
87.5000 KRW |
76.0000 KRW |
102.0000 KRW |
78.6000 KRW |
| 2021-06-16 |
90.4908 KRW |
32,201,871.8010 SOLVE |
102.0000 KRW |
85.7000 KRW |
102.0000 KRW |
86.6000 KRW |
| 2021-06-15 |
100.3518 KRW |
162,314,070.9584 SOLVE |
93.6000 KRW |
87.7000 KRW |
110.0000 KRW |
97.9000 KRW |
| 2021-06-14 |
112.8757 KRW |
1,362,126,324.4639 SOLVE |
83.9000 KRW |
79.8000 KRW |
147.0000 KRW |
99.9000 KRW |
| 2021-06-13 |
87.4806 KRW |
108,434,392.0047 SOLVE |
85.0000 KRW |
77.3000 KRW |
99.5000 KRW |
84.2000 KRW |
| 2021-06-12 |
93.2103 KRW |
87,452,754.6365 SOLVE |
108.0000 KRW |
83.1000 KRW |
114.0000 KRW |
88.0000 KRW |
| 2021-06-11 |
135.8879 KRW |
410,492,356.4960 SOLVE |
173.0000 KRW |
98.7000 KRW |
191.0000 KRW |
112.0000 KRW |
| 2021-06-10 |
170.3428 KRW |
38,116,777.1339 SOLVE |
170.0000 KRW |
164.0000 KRW |
176.0000 KRW |
174.0000 KRW |
| 2021-06-09 |
162.1964 KRW |
36,870,678.6589 SOLVE |
165.0000 KRW |
154.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 2021-06-08 |
164.1893 KRW |
54,462,778.9329 SOLVE |
175.0000 KRW |
150.0000 KRW |
176.0000 KRW |
163.0000 KRW |
| 2021-06-07 |
189.6959 KRW |
61,021,735.1867 SOLVE |
188.0000 KRW |
182.0000 KRW |
196.0000 KRW |
182.0000 KRW |
| 2021-06-06 |
186.8576 KRW |
47,576,257.1075 SOLVE |
184.0000 KRW |
180.0000 KRW |
193.0000 KRW |
187.0000 KRW |
| 2021-06-05 |
184.9066 KRW |
23,167,491.3124 SOLVE |
189.0000 KRW |
179.0000 KRW |
190.0000 KRW |
183.0000 KRW |
| 2021-06-04 |
187.8469 KRW |
42,899,108.7332 SOLVE |
198.0000 KRW |
178.0000 KRW |
198.0000 KRW |
189.0000 KRW |
| 2021-06-03 |
194.2386 KRW |
48,208,361.4054 SOLVE |
195.0000 KRW |
190.0000 KRW |
199.0000 KRW |
197.0000 KRW |
| 2021-06-02 |
192.0651 KRW |
56,671,447.9881 SOLVE |
192.0000 KRW |
187.0000 KRW |
198.0000 KRW |
194.0000 KRW |
| 2021-06-01 |
191.5860 KRW |
31,182,556.8487 SOLVE |
196.0000 KRW |
188.0000 KRW |
198.0000 KRW |
191.0000 KRW |
| 2021-05-31 |
191.4873 KRW |
36,899,102.6139 SOLVE |
199.0000 KRW |
186.0000 KRW |
200.0000 KRW |
195.0000 KRW |
| 2021-05-30 |
192.2988 KRW |
58,692,229.4336 SOLVE |
204.0000 KRW |
181.0000 KRW |
206.0000 KRW |
199.0000 KRW |
| 2021-05-29 |
206.2547 KRW |
91,953,249.9962 SOLVE |
224.0000 KRW |
193.0000 KRW |
228.0000 KRW |
203.0000 KRW |
| 2021-05-28 |
228.7822 KRW |
465,325,622.9988 SOLVE |
214.0000 KRW |
210.0000 KRW |
252.0000 KRW |
222.0000 KRW |
| 2021-05-27 |
213.6573 KRW |
75,970,841.2535 SOLVE |
221.0000 KRW |
206.0000 KRW |
221.0000 KRW |
215.0000 KRW |
| 2021-05-26 |
212.2697 KRW |
105,861,140.7621 SOLVE |
213.0000 KRW |
201.0000 KRW |
224.0000 KRW |
221.0000 KRW |
| 2021-05-25 |
206.6848 KRW |
105,991,807.4816 SOLVE |
223.0000 KRW |
195.0000 KRW |
225.0000 KRW |
214.0000 KRW |
| 2021-05-24 |
207.1810 KRW |
270,907,590.8735 SOLVE |
214.0000 KRW |
186.0000 KRW |
253.0000 KRW |
222.0000 KRW |
| 2021-05-23 |
269.7246 KRW |
1,714,855,742.6767 SOLVE |
259.0000 KRW |
200.0000 KRW |
347.0000 KRW |
218.0000 KRW |
| 2021-05-22 |
551.3289 KRW |
5,564,766,761.9802 SOLVE |
265.0000 KRW |
248.0000 KRW |
810.0000 KRW |
302.0000 KRW |
| 2021-05-21 |
239.2141 KRW |
168,343,613.3743 SOLVE |
215.0000 KRW |
208.0000 KRW |
272.0000 KRW |
239.0000 KRW |
| 2021-05-20 |
201.2883 KRW |
43,968,933.2860 SOLVE |
204.0000 KRW |
176.0000 KRW |
219.0000 KRW |
204.0000 KRW |
| 2021-05-19 |
216.3074 KRW |
61,290,887.5627 SOLVE |
257.0000 KRW |
150.0000 KRW |
257.0000 KRW |
204.0000 KRW |
| 2021-05-18 |
253.2955 KRW |
117,265,678.6180 SOLVE |
261.0000 KRW |
240.0000 KRW |
266.0000 KRW |
254.0000 KRW |
| 2021-05-17 |
262.1204 KRW |
492,572,491.2068 SOLVE |
230.0000 KRW |
222.0000 KRW |
295.0000 KRW |
248.0000 KRW |
| 2021-05-16 |
233.1566 KRW |
9,789,245.4687 SOLVE |
235.0000 KRW |
218.0000 KRW |
242.0000 KRW |
230.0000 KRW |
| 2021-05-15 |
245.8246 KRW |
21,881,718.9178 SOLVE |
246.0000 KRW |
230.0000 KRW |
259.0000 KRW |
234.0000 KRW |
| 2021-05-14 |
243.0423 KRW |
10,663,842.5347 SOLVE |
243.0000 KRW |
234.0000 KRW |
250.0000 KRW |
246.0000 KRW |
| 2021-05-13 |
246.4880 KRW |
48,523,968.6935 SOLVE |
234.0000 KRW |
211.0000 KRW |
288.0000 KRW |
240.0000 KRW |
| 2021-05-12 |
280.1431 KRW |
21,890,403.2618 SOLVE |
279.0000 KRW |
250.0000 KRW |
294.0000 KRW |
261.0000 KRW |
| 2021-05-11 |
274.6912 KRW |
30,634,288.2269 SOLVE |
267.0000 KRW |
254.0000 KRW |
291.0000 KRW |
278.0000 KRW |
| 2021-05-10 |
278.8312 KRW |
17,423,241.6691 SOLVE |
300.0000 KRW |
265.0000 KRW |
301.0000 KRW |
269.0000 KRW |
| 2021-05-09 |
283.5436 KRW |
12,605,430.2868 SOLVE |
292.0000 KRW |
273.0000 KRW |
299.0000 KRW |
282.0000 KRW |
| 2021-05-08 |
291.0950 KRW |
11,333,997.0281 SOLVE |
295.0000 KRW |
283.0000 KRW |
300.0000 KRW |
290.0000 KRW |
| 2021-05-07 |
284.2024 KRW |
26,427,444.9787 SOLVE |
289.0000 KRW |
262.0000 KRW |
305.0000 KRW |
293.0000 KRW |
| 2021-05-06 |
293.1870 KRW |
20,565,554.4949 SOLVE |
305.0000 KRW |
287.0000 KRW |
306.0000 KRW |
289.0000 KRW |
| 2021-05-05 |
296.8433 KRW |
22,494,802.6291 SOLVE |
300.0000 KRW |
288.0000 KRW |
319.0000 KRW |
300.0000 KRW |
| 2021-05-04 |
312.1725 KRW |
32,784,172.0894 SOLVE |
335.0000 KRW |
294.0000 KRW |
335.0000 KRW |
301.0000 KRW |
| 2021-05-03 |
344.9830 KRW |
91,505,661.9669 SOLVE |
326.0000 KRW |
324.0000 KRW |
388.0000 KRW |
332.0000 KRW |
| 2021-05-02 |
316.5520 KRW |
32,791,985.6705 SOLVE |
320.0000 KRW |
302.0000 KRW |
328.0000 KRW |
325.0000 KRW |
| 2021-05-01 |
316.0984 KRW |
17,092,969.4418 SOLVE |
320.0000 KRW |
309.0000 KRW |
324.0000 KRW |
319.0000 KRW |
| 2021-04-30 |
309.6224 KRW |
22,992,695.5024 SOLVE |
311.0000 KRW |
301.0000 KRW |
327.0000 KRW |
319.0000 KRW |