Identifier on UpBit: KRW-SOLVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-26 |
136.5908 KRW |
9,939,303.5574 SOLVE |
138.0000 KRW |
130.0000 KRW |
143.0000 KRW |
135.0000 KRW |
| 2019-10-25 |
133.5775 KRW |
7,830,418.5312 SOLVE |
133.0000 KRW |
129.0000 KRW |
141.0000 KRW |
139.0000 KRW |
| 2019-10-24 |
129.4331 KRW |
9,599,078.9639 SOLVE |
125.0000 KRW |
119.0000 KRW |
135.0000 KRW |
133.0000 KRW |
| 2019-10-23 |
127.2496 KRW |
5,965,668.4014 SOLVE |
131.0000 KRW |
119.0000 KRW |
134.0000 KRW |
125.0000 KRW |
| 2019-10-22 |
130.2868 KRW |
3,809,862.3253 SOLVE |
135.0000 KRW |
128.0000 KRW |
135.0000 KRW |
131.0000 KRW |
| 2019-10-21 |
134.0418 KRW |
8,138,611.1860 SOLVE |
136.0000 KRW |
131.0000 KRW |
139.0000 KRW |
135.0000 KRW |
| 2019-10-20 |
134.0248 KRW |
11,344,465.3231 SOLVE |
141.0000 KRW |
128.0000 KRW |
141.0000 KRW |
136.0000 KRW |
| 2019-10-19 |
145.2877 KRW |
24,157,435.2460 SOLVE |
142.0000 KRW |
134.0000 KRW |
156.0000 KRW |
140.0000 KRW |
| 2019-10-18 |
132.1460 KRW |
27,843,300.5076 SOLVE |
120.0000 KRW |
114.0000 KRW |
150.0000 KRW |
144.0000 KRW |
| 2019-10-17 |
118.3760 KRW |
13,200,361.8972 SOLVE |
97.2000 KRW |
94.0000 KRW |
138.0000 KRW |
119.0000 KRW |
| 2019-10-16 |
95.7830 KRW |
2,773,713.9904 SOLVE |
97.9000 KRW |
93.5000 KRW |
98.3000 KRW |
96.2000 KRW |
| 2019-10-15 |
98.5891 KRW |
2,815,829.2589 SOLVE |
101.0000 KRW |
97.0000 KRW |
101.0000 KRW |
97.7000 KRW |
| 2019-10-14 |
100.8634 KRW |
4,484,559.5092 SOLVE |
103.0000 KRW |
99.6000 KRW |
104.0000 KRW |
101.0000 KRW |
| 2019-10-13 |
101.3049 KRW |
3,428,806.5307 SOLVE |
101.0000 KRW |
99.9000 KRW |
104.0000 KRW |
101.0000 KRW |
| 2019-10-12 |
100.6662 KRW |
916,892.6639 SOLVE |
102.0000 KRW |
100.0000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2019-10-11 |
102.6718 KRW |
4,994,071.6216 SOLVE |
107.0000 KRW |
99.1000 KRW |
108.0000 KRW |
101.0000 KRW |
| 2019-10-10 |
107.8722 KRW |
5,710,354.8799 SOLVE |
111.0000 KRW |
103.0000 KRW |
113.0000 KRW |
106.0000 KRW |
| 2019-10-09 |
111.2308 KRW |
6,695,449.3227 SOLVE |
112.0000 KRW |
108.0000 KRW |
116.0000 KRW |
111.0000 KRW |
| 2019-10-08 |
110.7669 KRW |
12,398,686.3201 SOLVE |
109.0000 KRW |
108.0000 KRW |
115.0000 KRW |
111.0000 KRW |
| 2019-10-07 |
108.3822 KRW |
26,818,796.9837 SOLVE |
116.0000 KRW |
103.0000 KRW |
120.0000 KRW |
109.0000 KRW |
| 2019-10-06 |
121.7607 KRW |
44,358,751.2711 SOLVE |
123.0000 KRW |
107.0000 KRW |
135.0000 KRW |
114.0000 KRW |
| 2019-10-05 |
110.3042 KRW |
36,931,581.8101 SOLVE |
97.8000 KRW |
96.5000 KRW |
124.0000 KRW |
124.0000 KRW |
| 2019-10-04 |
96.4301 KRW |
2,072,424.4662 SOLVE |
98.1000 KRW |
94.7000 KRW |
98.2000 KRW |
97.6000 KRW |
| 2019-10-03 |
96.9891 KRW |
3,315,162.6901 SOLVE |
97.9000 KRW |
95.7000 KRW |
98.5000 KRW |
97.5000 KRW |
| 2019-10-02 |
97.6939 KRW |
3,367,344.3548 SOLVE |
97.4000 KRW |
96.1000 KRW |
101.0000 KRW |
97.8000 KRW |
| 2019-10-01 |
98.3876 KRW |
3,463,133.3020 SOLVE |
99.9000 KRW |
96.1000 KRW |
102.0000 KRW |
96.5000 KRW |
| 2019-09-30 |
96.4990 KRW |
4,402,027.6145 SOLVE |
98.1000 KRW |
93.1000 KRW |
101.0000 KRW |
100.0000 KRW |
| 2019-09-29 |
97.1707 KRW |
3,344,814.8496 SOLVE |
102.0000 KRW |
93.3000 KRW |
103.0000 KRW |
98.4000 KRW |
| 2019-09-28 |
101.7637 KRW |
3,720,374.7792 SOLVE |
103.0000 KRW |
99.5000 KRW |
105.0000 KRW |
101.0000 KRW |
| 2019-09-27 |
100.5037 KRW |
7,203,340.8965 SOLVE |
105.0000 KRW |
97.6000 KRW |
106.0000 KRW |
102.0000 KRW |
| 2019-09-26 |
108.5861 KRW |
10,173,607.2469 SOLVE |
113.0000 KRW |
99.7000 KRW |
115.0000 KRW |
106.0000 KRW |
| 2019-09-25 |
112.0673 KRW |
7,268,597.6641 SOLVE |
114.0000 KRW |
106.0000 KRW |
118.0000 KRW |
113.0000 KRW |
| 2019-09-24 |
127.4710 KRW |
13,768,370.6898 SOLVE |
131.0000 KRW |
104.0000 KRW |
138.0000 KRW |
116.0000 KRW |
| 2019-09-23 |
139.2607 KRW |
10,939,462.4401 SOLVE |
141.0000 KRW |
126.0000 KRW |
145.0000 KRW |
128.0000 KRW |
| 2019-09-22 |
137.7157 KRW |
10,265,462.8319 SOLVE |
132.0000 KRW |
131.0000 KRW |
142.0000 KRW |
139.0000 KRW |
| 2019-09-21 |
130.6335 KRW |
5,045,771.9612 SOLVE |
129.0000 KRW |
128.0000 KRW |
133.0000 KRW |
132.0000 KRW |
| 2019-09-20 |
127.2778 KRW |
7,531,366.0405 SOLVE |
127.0000 KRW |
124.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2019-09-19 |
128.4108 KRW |
6,953,773.4351 SOLVE |
131.0000 KRW |
123.0000 KRW |
135.0000 KRW |
126.0000 KRW |
| 2019-09-18 |
127.2308 KRW |
4,488,582.4901 SOLVE |
126.0000 KRW |
123.0000 KRW |
133.0000 KRW |
131.0000 KRW |
| 2019-09-17 |
123.9842 KRW |
7,324,529.3966 SOLVE |
128.0000 KRW |
120.0000 KRW |
131.0000 KRW |
125.0000 KRW |
| 2019-09-16 |
127.0793 KRW |
3,346,511.6156 SOLVE |
130.0000 KRW |
124.0000 KRW |
132.0000 KRW |
127.0000 KRW |
| 2019-09-15 |
130.9441 KRW |
1,659,919.4159 SOLVE |
134.0000 KRW |
129.0000 KRW |
135.0000 KRW |
130.0000 KRW |
| 2019-09-14 |
131.8189 KRW |
1,767,432.4028 SOLVE |
134.0000 KRW |
130.0000 KRW |
135.0000 KRW |
133.0000 KRW |
| 2019-09-13 |
134.1196 KRW |
1,958,937.0606 SOLVE |
135.0000 KRW |
132.0000 KRW |
137.0000 KRW |
134.0000 KRW |
| 2019-09-12 |
134.3238 KRW |
6,346,721.5972 SOLVE |
133.0000 KRW |
129.0000 KRW |
140.0000 KRW |
133.0000 KRW |
| 2019-09-11 |
134.4223 KRW |
3,840,000.2550 SOLVE |
138.0000 KRW |
131.0000 KRW |
140.0000 KRW |
133.0000 KRW |
| 2019-09-10 |
140.6582 KRW |
2,654,791.9974 SOLVE |
141.0000 KRW |
137.0000 KRW |
144.0000 KRW |
139.0000 KRW |
| 2019-09-09 |
140.1714 KRW |
3,166,667.1704 SOLVE |
145.0000 KRW |
137.0000 KRW |
147.0000 KRW |
141.0000 KRW |
| 2019-09-08 |
143.4132 KRW |
7,469,694.0625 SOLVE |
139.0000 KRW |
138.0000 KRW |
148.0000 KRW |
145.0000 KRW |
| 2019-09-07 |
137.3677 KRW |
3,532,655.2411 SOLVE |
135.0000 KRW |
134.0000 KRW |
141.0000 KRW |
139.0000 KRW |