Identifier on UpBit: KRW-SOLVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-06 |
138.1838 KRW |
5,949,127.7239 SOLVE |
142.0000 KRW |
133.0000 KRW |
143.0000 KRW |
135.0000 KRW |
| 2019-09-05 |
142.1108 KRW |
6,063,554.5203 SOLVE |
139.0000 KRW |
137.0000 KRW |
147.0000 KRW |
142.0000 KRW |
| 2019-09-04 |
139.7479 KRW |
7,188,467.2617 SOLVE |
146.0000 KRW |
136.0000 KRW |
146.0000 KRW |
139.0000 KRW |
| 2019-09-03 |
146.5217 KRW |
8,483,828.0915 SOLVE |
150.0000 KRW |
144.0000 KRW |
150.0000 KRW |
146.0000 KRW |
| 2019-09-02 |
149.6388 KRW |
10,919,051.4305 SOLVE |
163.0000 KRW |
146.0000 KRW |
164.0000 KRW |
149.0000 KRW |
| 2019-09-01 |
159.2076 KRW |
3,280,966.9542 SOLVE |
156.0000 KRW |
153.0000 KRW |
164.0000 KRW |
160.0000 KRW |
| 2019-08-31 |
157.1396 KRW |
6,375,239.8854 SOLVE |
154.0000 KRW |
151.0000 KRW |
162.0000 KRW |
156.0000 KRW |
| 2019-08-30 |
153.2109 KRW |
5,790,332.9035 SOLVE |
160.0000 KRW |
149.0000 KRW |
161.0000 KRW |
155.0000 KRW |
| 2019-08-29 |
161.4183 KRW |
19,193,187.9274 SOLVE |
153.0000 KRW |
152.0000 KRW |
170.0000 KRW |
162.0000 KRW |
| 2019-08-28 |
154.7083 KRW |
15,235,504.5801 SOLVE |
148.0000 KRW |
142.0000 KRW |
169.0000 KRW |
153.0000 KRW |
| 2019-08-27 |
148.0654 KRW |
6,046,128.2180 SOLVE |
153.0000 KRW |
145.0000 KRW |
154.0000 KRW |
149.0000 KRW |
| 2019-08-26 |
150.2380 KRW |
13,496,931.2509 SOLVE |
142.0000 KRW |
141.0000 KRW |
157.0000 KRW |
154.0000 KRW |
| 2019-08-25 |
143.0480 KRW |
8,084,193.3650 SOLVE |
145.0000 KRW |
138.0000 KRW |
147.0000 KRW |
141.0000 KRW |
| 2019-08-24 |
139.7796 KRW |
9,340,692.0697 SOLVE |
143.0000 KRW |
133.0000 KRW |
147.0000 KRW |
145.0000 KRW |
| 2019-08-23 |
139.7001 KRW |
18,681,887.2781 SOLVE |
129.0000 KRW |
128.0000 KRW |
147.0000 KRW |
142.0000 KRW |
| 2019-08-22 |
128.2917 KRW |
6,708,392.7044 SOLVE |
128.0000 KRW |
123.0000 KRW |
136.0000 KRW |
134.0000 KRW |
| 2019-08-21 |
131.0226 KRW |
8,342,010.4529 SOLVE |
139.0000 KRW |
123.0000 KRW |
143.0000 KRW |
126.0000 KRW |
| 2019-08-20 |
136.3879 KRW |
9,205,043.3911 SOLVE |
133.0000 KRW |
131.0000 KRW |
143.0000 KRW |
137.0000 KRW |
| 2019-08-19 |
129.4475 KRW |
3,294,165.7179 SOLVE |
129.0000 KRW |
126.0000 KRW |
133.0000 KRW |
132.0000 KRW |
| 2019-08-18 |
127.8512 KRW |
2,573,031.6046 SOLVE |
127.0000 KRW |
123.0000 KRW |
132.0000 KRW |
129.0000 KRW |
| 2019-08-17 |
125.6798 KRW |
2,130,549.0617 SOLVE |
128.0000 KRW |
124.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2019-08-16 |
127.9300 KRW |
7,758,524.1824 SOLVE |
134.0000 KRW |
121.0000 KRW |
135.0000 KRW |
127.0000 KRW |
| 2019-08-15 |
125.5553 KRW |
11,585,483.0196 SOLVE |
133.0000 KRW |
117.0000 KRW |
137.0000 KRW |
132.0000 KRW |
| 2019-08-14 |
144.3975 KRW |
5,382,175.7025 SOLVE |
158.0000 KRW |
129.0000 KRW |
158.0000 KRW |
133.0000 KRW |
| 2019-08-13 |
157.9011 KRW |
2,981,131.9884 SOLVE |
163.0000 KRW |
153.0000 KRW |
164.0000 KRW |
158.0000 KRW |
| 2019-08-12 |
162.6333 KRW |
3,276,617.9458 SOLVE |
168.0000 KRW |
159.0000 KRW |
169.0000 KRW |
164.0000 KRW |
| 2019-08-11 |
167.0889 KRW |
4,481,947.1686 SOLVE |
168.0000 KRW |
162.0000 KRW |
172.0000 KRW |
167.0000 KRW |
| 2019-08-10 |
158.6644 KRW |
7,617,954.8948 SOLVE |
162.0000 KRW |
153.0000 KRW |
168.0000 KRW |
167.0000 KRW |
| 2019-08-09 |
168.0524 KRW |
11,384,707.2787 SOLVE |
168.0000 KRW |
159.0000 KRW |
174.0000 KRW |
162.0000 KRW |
| 2019-08-08 |
165.1541 KRW |
13,497,466.0840 SOLVE |
173.0000 KRW |
161.0000 KRW |
175.0000 KRW |
168.0000 KRW |
| 2019-08-07 |
181.6293 KRW |
14,498,581.8510 SOLVE |
193.0000 KRW |
170.0000 KRW |
198.0000 KRW |
173.0000 KRW |
| 2019-08-06 |
196.5977 KRW |
8,617,799.4582 SOLVE |
206.0000 KRW |
185.0000 KRW |
215.0000 KRW |
191.0000 KRW |
| 2019-08-05 |
211.9883 KRW |
5,302,539.4658 SOLVE |
217.0000 KRW |
204.0000 KRW |
221.0000 KRW |
206.0000 KRW |
| 2019-08-04 |
217.7899 KRW |
2,098,395.0469 SOLVE |
223.0000 KRW |
214.0000 KRW |
225.0000 KRW |
218.0000 KRW |
| 2019-08-03 |
222.8885 KRW |
1,921,257.5051 SOLVE |
226.0000 KRW |
221.0000 KRW |
226.0000 KRW |
223.0000 KRW |
| 2019-08-02 |
226.7111 KRW |
2,282,039.4839 SOLVE |
232.0000 KRW |
221.0000 KRW |
232.0000 KRW |
225.0000 KRW |
| 2019-08-01 |
232.0303 KRW |
1,869,981.2194 SOLVE |
237.0000 KRW |
229.0000 KRW |
237.0000 KRW |
232.0000 KRW |
| 2019-07-31 |
233.4394 KRW |
4,151,101.9669 SOLVE |
233.0000 KRW |
228.0000 KRW |
239.0000 KRW |
237.0000 KRW |
| 2019-07-30 |
229.0099 KRW |
1,882,580.0041 SOLVE |
232.0000 KRW |
225.0000 KRW |
234.0000 KRW |
233.0000 KRW |
| 2019-07-29 |
225.7884 KRW |
3,884,924.7826 SOLVE |
228.0000 KRW |
221.0000 KRW |
233.0000 KRW |
231.0000 KRW |
| 2019-07-28 |
227.4725 KRW |
2,173,252.0590 SOLVE |
227.0000 KRW |
222.0000 KRW |
231.0000 KRW |
229.0000 KRW |
| 2019-07-27 |
234.0392 KRW |
5,112,374.5146 SOLVE |
246.0000 KRW |
224.0000 KRW |
248.0000 KRW |
228.0000 KRW |
| 2019-07-26 |
239.3295 KRW |
4,159,423.2256 SOLVE |
242.0000 KRW |
234.0000 KRW |
247.0000 KRW |
246.0000 KRW |
| 2019-07-25 |
244.2556 KRW |
3,959,890.6966 SOLVE |
246.0000 KRW |
238.0000 KRW |
252.0000 KRW |
244.0000 KRW |
| 2019-07-24 |
238.7721 KRW |
7,231,731.0184 SOLVE |
256.0000 KRW |
227.0000 KRW |
257.0000 KRW |
245.0000 KRW |
| 2019-07-23 |
273.0578 KRW |
11,006,036.2963 SOLVE |
270.0000 KRW |
253.0000 KRW |
292.0000 KRW |
257.0000 KRW |
| 2019-07-22 |
270.6718 KRW |
12,241,093.0792 SOLVE |
274.0000 KRW |
260.0000 KRW |
284.0000 KRW |
272.0000 KRW |
| 2019-07-21 |
274.3370 KRW |
5,020,037.0779 SOLVE |
279.0000 KRW |
266.0000 KRW |
285.0000 KRW |
274.0000 KRW |
| 2019-07-20 |
277.2252 KRW |
7,086,906.2376 SOLVE |
268.0000 KRW |
268.0000 KRW |
285.0000 KRW |
285.0000 KRW |
| 2019-07-19 |
270.5332 KRW |
11,243,564.1609 SOLVE |
261.0000 KRW |
253.0000 KRW |
283.0000 KRW |
268.0000 KRW |