Identifier on UpBit: KRW-SOLVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-18 |
258.5372 KRW |
10,713,902.3250 SOLVE |
248.0000 KRW |
243.0000 KRW |
273.0000 KRW |
258.0000 KRW |
| 2019-07-17 |
243.1319 KRW |
8,001,950.4098 SOLVE |
239.0000 KRW |
223.0000 KRW |
259.0000 KRW |
247.0000 KRW |
| 2019-07-16 |
254.6245 KRW |
13,632,869.9842 SOLVE |
250.0000 KRW |
231.0000 KRW |
286.0000 KRW |
242.0000 KRW |
| 2019-07-15 |
231.0902 KRW |
12,505,029.0280 SOLVE |
249.0000 KRW |
217.0000 KRW |
257.0000 KRW |
248.0000 KRW |
| 2019-07-14 |
265.8489 KRW |
10,041,862.9180 SOLVE |
295.0000 KRW |
241.0000 KRW |
297.0000 KRW |
248.0000 KRW |
| 2019-07-13 |
300.5409 KRW |
7,309,659.3503 SOLVE |
308.0000 KRW |
285.0000 KRW |
315.0000 KRW |
292.0000 KRW |
| 2019-07-12 |
301.1392 KRW |
15,711,528.5476 SOLVE |
288.0000 KRW |
283.0000 KRW |
313.0000 KRW |
307.0000 KRW |
| 2019-07-11 |
296.1385 KRW |
25,519,599.1143 SOLVE |
335.0000 KRW |
271.0000 KRW |
344.0000 KRW |
287.0000 KRW |
| 2019-07-10 |
356.0363 KRW |
24,419,232.6333 SOLVE |
399.0000 KRW |
326.0000 KRW |
400.0000 KRW |
335.0000 KRW |
| 2019-07-09 |
395.3341 KRW |
27,623,068.3133 SOLVE |
379.0000 KRW |
368.0000 KRW |
421.0000 KRW |
399.0000 KRW |
| 2019-07-08 |
373.3834 KRW |
16,714,579.8181 SOLVE |
399.0000 KRW |
363.0000 KRW |
402.0000 KRW |
377.0000 KRW |
| 2019-07-07 |
409.4070 KRW |
21,644,588.3246 SOLVE |
453.0000 KRW |
390.0000 KRW |
454.0000 KRW |
398.0000 KRW |
| 2019-07-06 |
432.2013 KRW |
35,032,156.2744 SOLVE |
384.0000 KRW |
383.0000 KRW |
463.0000 KRW |
445.0000 KRW |
| 2019-07-05 |
375.0666 KRW |
20,449,612.7324 SOLVE |
332.0000 KRW |
327.0000 KRW |
409.0000 KRW |
382.0000 KRW |
| 2019-07-04 |
334.1764 KRW |
5,037,029.2175 SOLVE |
333.0000 KRW |
317.0000 KRW |
348.0000 KRW |
333.0000 KRW |
| 2019-07-03 |
318.8053 KRW |
6,638,590.0503 SOLVE |
309.0000 KRW |
299.0000 KRW |
342.0000 KRW |
335.0000 KRW |
| 2019-07-02 |
300.3259 KRW |
5,187,850.9189 SOLVE |
306.0000 KRW |
285.0000 KRW |
321.0000 KRW |
308.0000 KRW |
| 2019-07-01 |
295.3528 KRW |
7,414,714.5487 SOLVE |
297.0000 KRW |
279.0000 KRW |
306.0000 KRW |
303.0000 KRW |
| 2019-06-30 |
304.7907 KRW |
11,314,715.8958 SOLVE |
327.0000 KRW |
291.0000 KRW |
327.0000 KRW |
296.0000 KRW |
| 2019-06-29 |
317.2347 KRW |
29,213,603.2485 SOLVE |
283.0000 KRW |
282.0000 KRW |
337.0000 KRW |
321.0000 KRW |
| 2019-06-28 |
276.7558 KRW |
5,109,389.7954 SOLVE |
277.0000 KRW |
270.0000 KRW |
287.0000 KRW |
281.0000 KRW |
| 2019-06-27 |
292.8889 KRW |
11,612,383.7083 SOLVE |
321.0000 KRW |
271.0000 KRW |
328.0000 KRW |
276.0000 KRW |
| 2019-06-26 |
325.6522 KRW |
22,034,299.8089 SOLVE |
344.0000 KRW |
306.0000 KRW |
347.0000 KRW |
318.0000 KRW |
| 2019-06-25 |
346.8471 KRW |
6,635,288.4534 SOLVE |
349.0000 KRW |
339.0000 KRW |
357.0000 KRW |
343.0000 KRW |
| 2019-06-24 |
352.2432 KRW |
5,360,673.8158 SOLVE |
346.0000 KRW |
338.0000 KRW |
365.0000 KRW |
349.0000 KRW |
| 2019-06-23 |
343.5334 KRW |
5,621,470.3092 SOLVE |
362.0000 KRW |
333.0000 KRW |
362.0000 KRW |
345.0000 KRW |
| 2019-06-22 |
356.2490 KRW |
11,170,667.0290 SOLVE |
378.0000 KRW |
334.0000 KRW |
381.0000 KRW |
361.0000 KRW |
| 2019-06-21 |
398.7100 KRW |
6,337,883.0375 SOLVE |
420.0000 KRW |
379.0000 KRW |
421.0000 KRW |
381.0000 KRW |
| 2019-06-20 |
423.9865 KRW |
10,155,812.2057 SOLVE |
444.0000 KRW |
407.0000 KRW |
451.0000 KRW |
419.0000 KRW |
| 2019-06-19 |
444.6679 KRW |
3,713,374.4593 SOLVE |
444.0000 KRW |
440.0000 KRW |
453.0000 KRW |
443.0000 KRW |
| 2019-06-18 |
443.6895 KRW |
5,194,540.7422 SOLVE |
455.0000 KRW |
439.0000 KRW |
456.0000 KRW |
444.0000 KRW |
| 2019-06-17 |
457.2954 KRW |
20,704,630.0717 SOLVE |
448.0000 KRW |
443.0000 KRW |
474.0000 KRW |
455.0000 KRW |
| 2019-06-16 |
442.6955 KRW |
7,900,226.7609 SOLVE |
457.0000 KRW |
433.0000 KRW |
457.0000 KRW |
447.0000 KRW |
| 2019-06-15 |
451.8137 KRW |
5,843,127.5773 SOLVE |
460.0000 KRW |
440.0000 KRW |
467.0000 KRW |
455.0000 KRW |
| 2019-06-14 |
466.7372 KRW |
6,200,119.7688 SOLVE |
468.0000 KRW |
457.0000 KRW |
480.0000 KRW |
462.0000 KRW |
| 2019-06-13 |
460.2910 KRW |
5,432,141.4274 SOLVE |
460.0000 KRW |
453.0000 KRW |
471.0000 KRW |
469.0000 KRW |
| 2019-06-12 |
455.8525 KRW |
5,270,472.7957 SOLVE |
469.0000 KRW |
450.0000 KRW |
471.0000 KRW |
460.0000 KRW |
| 2019-06-11 |
465.3369 KRW |
7,275,871.2053 SOLVE |
479.0000 KRW |
453.0000 KRW |
488.0000 KRW |
467.0000 KRW |
| 2019-06-10 |
471.6898 KRW |
35,585,879.2230 SOLVE |
442.0000 KRW |
428.0000 KRW |
499.0000 KRW |
481.0000 KRW |
| 2019-06-09 |
464.4672 KRW |
21,644,741.5031 SOLVE |
504.0000 KRW |
424.0000 KRW |
505.0000 KRW |
439.0000 KRW |
| 2019-06-08 |
513.0081 KRW |
22,433,916.7501 SOLVE |
530.0000 KRW |
495.0000 KRW |
536.0000 KRW |
504.0000 KRW |
| 2019-06-07 |
530.8680 KRW |
63,745,141.4649 SOLVE |
570.0000 KRW |
516.0000 KRW |
570.0000 KRW |
531.0000 KRW |
| 2019-06-06 |
593.8795 KRW |
142,124,080.4418 SOLVE |
620.0000 KRW |
540.0000 KRW |
649.0000 KRW |
563.0000 KRW |
| 2019-06-05 |
582.7065 KRW |
189,559,338.5968 SOLVE |
540.0000 KRW |
494.0000 KRW |
853.0000 KRW |
604.0000 KRW |