Identifier on UpBit: KRW-SOLVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-15 |
120.9798 KRW |
1,281,091.8616 SOLVE |
120.0000 KRW |
118.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2019-12-14 |
124.0460 KRW |
1,529,102.8687 SOLVE |
128.0000 KRW |
118.0000 KRW |
131.0000 KRW |
121.0000 KRW |
| 2019-12-13 |
127.4329 KRW |
3,759,162.4831 SOLVE |
120.0000 KRW |
118.0000 KRW |
132.0000 KRW |
130.0000 KRW |
| 2019-12-12 |
117.6213 KRW |
936,007.6072 SOLVE |
119.0000 KRW |
115.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2019-12-11 |
118.1168 KRW |
994,874.8895 SOLVE |
119.0000 KRW |
115.0000 KRW |
121.0000 KRW |
118.0000 KRW |
| 2019-12-10 |
120.8550 KRW |
1,481,503.2143 SOLVE |
127.0000 KRW |
117.0000 KRW |
127.0000 KRW |
119.0000 KRW |
| 2019-12-09 |
125.0640 KRW |
907,917.6313 SOLVE |
128.0000 KRW |
124.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2019-12-08 |
125.9803 KRW |
1,197,150.3988 SOLVE |
129.0000 KRW |
123.0000 KRW |
130.0000 KRW |
128.0000 KRW |
| 2019-12-07 |
129.2499 KRW |
1,368,732.3631 SOLVE |
131.0000 KRW |
128.0000 KRW |
133.0000 KRW |
129.0000 KRW |
| 2019-12-06 |
131.5918 KRW |
6,165,515.6178 SOLVE |
129.0000 KRW |
128.0000 KRW |
135.0000 KRW |
132.0000 KRW |
| 2019-12-05 |
133.0655 KRW |
5,999,131.9453 SOLVE |
143.0000 KRW |
125.0000 KRW |
149.0000 KRW |
129.0000 KRW |
| 2019-12-04 |
146.1868 KRW |
10,372,307.8792 SOLVE |
146.0000 KRW |
137.0000 KRW |
155.0000 KRW |
144.0000 KRW |
| 2019-12-03 |
146.3548 KRW |
4,342,528.1971 SOLVE |
144.0000 KRW |
138.0000 KRW |
152.0000 KRW |
146.0000 KRW |
| 2019-12-02 |
146.3702 KRW |
2,011,594.5633 SOLVE |
153.0000 KRW |
142.0000 KRW |
157.0000 KRW |
147.0000 KRW |
| 2019-12-01 |
153.8210 KRW |
9,154,814.8102 SOLVE |
147.0000 KRW |
146.0000 KRW |
162.0000 KRW |
151.0000 KRW |
| 2019-11-30 |
146.5516 KRW |
5,669,339.9228 SOLVE |
154.0000 KRW |
139.0000 KRW |
158.0000 KRW |
146.0000 KRW |
| 2019-11-29 |
160.5712 KRW |
12,190,676.7152 SOLVE |
169.0000 KRW |
147.0000 KRW |
173.0000 KRW |
155.0000 KRW |
| 2019-11-28 |
165.7014 KRW |
33,752,199.4077 SOLVE |
144.0000 KRW |
135.0000 KRW |
181.0000 KRW |
171.0000 KRW |
| 2019-11-27 |
133.9701 KRW |
13,753,186.9458 SOLVE |
121.0000 KRW |
113.0000 KRW |
148.0000 KRW |
142.0000 KRW |
| 2019-11-26 |
120.0118 KRW |
1,748,386.4072 SOLVE |
118.0000 KRW |
115.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2019-11-25 |
115.1265 KRW |
3,474,318.9547 SOLVE |
124.0000 KRW |
108.0000 KRW |
126.0000 KRW |
119.0000 KRW |
| 2019-11-24 |
129.4936 KRW |
917,411.7954 SOLVE |
134.0000 KRW |
124.0000 KRW |
134.0000 KRW |
125.0000 KRW |
| 2019-11-23 |
128.6215 KRW |
1,200,629.1937 SOLVE |
129.0000 KRW |
123.0000 KRW |
133.0000 KRW |
132.0000 KRW |
| 2019-11-22 |
129.4937 KRW |
5,756,416.2874 SOLVE |
130.0000 KRW |
121.0000 KRW |
137.0000 KRW |
125.0000 KRW |
| 2019-11-21 |
129.8609 KRW |
1,964,088.8224 SOLVE |
132.0000 KRW |
121.0000 KRW |
137.0000 KRW |
130.0000 KRW |
| 2019-11-20 |
128.3784 KRW |
2,598,577.3539 SOLVE |
126.0000 KRW |
122.0000 KRW |
134.0000 KRW |
133.0000 KRW |
| 2019-11-19 |
116.0250 KRW |
4,698,579.3745 SOLVE |
127.0000 KRW |
109.0000 KRW |
127.0000 KRW |
125.0000 KRW |
| 2019-11-18 |
127.7708 KRW |
1,219,170.6635 SOLVE |
128.0000 KRW |
125.0000 KRW |
131.0000 KRW |
127.0000 KRW |
| 2019-11-17 |
127.0412 KRW |
615,158.1707 SOLVE |
125.0000 KRW |
125.0000 KRW |
130.0000 KRW |
128.0000 KRW |
| 2019-11-16 |
125.5301 KRW |
2,029,641.0793 SOLVE |
126.0000 KRW |
123.0000 KRW |
128.0000 KRW |
126.0000 KRW |
| 2019-11-15 |
126.4587 KRW |
1,871,377.8063 SOLVE |
130.0000 KRW |
121.0000 KRW |
130.0000 KRW |
125.0000 KRW |
| 2019-11-14 |
129.5943 KRW |
1,765,865.7747 SOLVE |
131.0000 KRW |
127.0000 KRW |
133.0000 KRW |
130.0000 KRW |
| 2019-11-13 |
132.8809 KRW |
1,939,667.1631 SOLVE |
133.0000 KRW |
131.0000 KRW |
135.0000 KRW |
132.0000 KRW |
| 2019-11-12 |
134.0624 KRW |
1,922,097.4232 SOLVE |
136.0000 KRW |
130.0000 KRW |
139.0000 KRW |
133.0000 KRW |
| 2019-11-11 |
137.4582 KRW |
1,797,673.8173 SOLVE |
140.0000 KRW |
133.0000 KRW |
143.0000 KRW |
136.0000 KRW |
| 2019-11-10 |
138.2593 KRW |
2,667,310.3897 SOLVE |
138.0000 KRW |
134.0000 KRW |
142.0000 KRW |
140.0000 KRW |
| 2019-11-09 |
136.2399 KRW |
1,867,458.4141 SOLVE |
135.0000 KRW |
131.0000 KRW |
139.0000 KRW |
138.0000 KRW |
| 2019-11-08 |
134.4404 KRW |
2,014,727.6213 SOLVE |
139.0000 KRW |
130.0000 KRW |
140.0000 KRW |
134.0000 KRW |
| 2019-11-07 |
137.3408 KRW |
2,901,702.6878 SOLVE |
140.0000 KRW |
132.0000 KRW |
142.0000 KRW |
138.0000 KRW |
| 2019-11-06 |
139.0083 KRW |
2,265,578.7636 SOLVE |
141.0000 KRW |
137.0000 KRW |
142.0000 KRW |
139.0000 KRW |
| 2019-11-05 |
143.1460 KRW |
4,108,300.7209 SOLVE |
146.0000 KRW |
139.0000 KRW |
149.0000 KRW |
143.0000 KRW |
| 2019-11-04 |
143.6745 KRW |
1,806,139.6280 SOLVE |
147.0000 KRW |
142.0000 KRW |
147.0000 KRW |
145.0000 KRW |
| 2019-11-03 |
146.7888 KRW |
2,826,662.3364 SOLVE |
148.0000 KRW |
144.0000 KRW |
150.0000 KRW |
147.0000 KRW |
| 2019-11-02 |
146.8838 KRW |
2,311,547.6995 SOLVE |
151.0000 KRW |
145.0000 KRW |
151.0000 KRW |
147.0000 KRW |
| 2019-11-01 |
148.0681 KRW |
6,635,534.8248 SOLVE |
146.0000 KRW |
144.0000 KRW |
153.0000 KRW |
149.0000 KRW |
| 2019-10-31 |
145.9759 KRW |
11,030,032.8385 SOLVE |
140.0000 KRW |
139.0000 KRW |
155.0000 KRW |
146.0000 KRW |
| 2019-10-30 |
139.4017 KRW |
3,518,788.5463 SOLVE |
141.0000 KRW |
136.0000 KRW |
142.0000 KRW |
141.0000 KRW |
| 2019-10-29 |
142.4092 KRW |
4,952,353.7343 SOLVE |
143.0000 KRW |
138.0000 KRW |
148.0000 KRW |
140.0000 KRW |
| 2019-10-28 |
145.3882 KRW |
13,158,916.2930 SOLVE |
145.0000 KRW |
138.0000 KRW |
151.0000 KRW |
143.0000 KRW |
| 2019-10-27 |
143.0867 KRW |
17,546,790.9473 SOLVE |
137.0000 KRW |
134.0000 KRW |
149.0000 KRW |
145.0000 KRW |