Identifier on UpBit: KRW-SOLVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-29 |
313.7281 KRW |
43,149,992.0053 SOLVE |
314.0000 KRW |
291.0000 KRW |
331.0000 KRW |
310.0000 KRW |
| 2021-04-28 |
311.7112 KRW |
50,483,187.6165 SOLVE |
336.0000 KRW |
290.0000 KRW |
343.0000 KRW |
309.0000 KRW |
| 2021-04-27 |
323.1246 KRW |
55,592,784.1660 SOLVE |
325.0000 KRW |
301.0000 KRW |
336.0000 KRW |
330.0000 KRW |
| 2021-04-26 |
305.8196 KRW |
74,691,312.1996 SOLVE |
281.0000 KRW |
266.0000 KRW |
330.0000 KRW |
311.0000 KRW |
| 2021-04-25 |
272.8529 KRW |
87,793,536.9494 SOLVE |
251.0000 KRW |
244.0000 KRW |
310.0000 KRW |
289.0000 KRW |
| 2021-04-24 |
248.8558 KRW |
25,766,678.5715 SOLVE |
262.0000 KRW |
229.0000 KRW |
262.0000 KRW |
253.0000 KRW |
| 2021-04-23 |
234.1244 KRW |
53,335,709.5287 SOLVE |
277.0000 KRW |
200.0000 KRW |
281.0000 KRW |
253.0000 KRW |
| 2021-04-22 |
365.8780 KRW |
150,355,625.6917 SOLVE |
357.0000 KRW |
248.0000 KRW |
429.0000 KRW |
274.0000 KRW |
| 2021-04-21 |
343.8547 KRW |
32,565,025.4873 SOLVE |
329.0000 KRW |
324.0000 KRW |
365.0000 KRW |
343.0000 KRW |
| 2021-04-20 |
333.4032 KRW |
63,758,198.4875 SOLVE |
341.0000 KRW |
275.0000 KRW |
385.0000 KRW |
330.0000 KRW |
| 2021-04-19 |
358.4561 KRW |
91,615,899.6623 SOLVE |
350.0000 KRW |
327.0000 KRW |
387.0000 KRW |
343.0000 KRW |
| 2021-04-18 |
352.1726 KRW |
34,190,966.6640 SOLVE |
395.0000 KRW |
326.0000 KRW |
396.0000 KRW |
355.0000 KRW |
| 2021-04-17 |
382.1549 KRW |
42,569,437.7981 SOLVE |
406.0000 KRW |
368.0000 KRW |
406.0000 KRW |
392.0000 KRW |
| 2021-04-16 |
451.7935 KRW |
319,886,242.1230 SOLVE |
417.0000 KRW |
383.0000 KRW |
506.0000 KRW |
402.0000 KRW |
| 2021-04-15 |
420.4591 KRW |
68,228,737.0893 SOLVE |
395.0000 KRW |
383.0000 KRW |
458.0000 KRW |
416.0000 KRW |
| 2021-04-14 |
395.9807 KRW |
29,161,412.8236 SOLVE |
434.0000 KRW |
374.0000 KRW |
449.0000 KRW |
396.0000 KRW |
| 2021-04-13 |
429.3754 KRW |
22,444,140.7217 SOLVE |
451.0000 KRW |
411.0000 KRW |
451.0000 KRW |
427.0000 KRW |
| 2021-04-12 |
447.1076 KRW |
50,729,693.3062 SOLVE |
465.0000 KRW |
417.0000 KRW |
480.0000 KRW |
436.0000 KRW |
| 2021-04-11 |
435.6687 KRW |
36,437,478.9758 SOLVE |
470.0000 KRW |
390.0000 KRW |
497.0000 KRW |
449.0000 KRW |
| 2021-04-10 |
468.2838 KRW |
48,771,962.2930 SOLVE |
471.0000 KRW |
432.0000 KRW |
509.0000 KRW |
467.0000 KRW |
| 2021-04-09 |
460.2824 KRW |
104,193,689.9408 SOLVE |
413.0000 KRW |
397.0000 KRW |
536.0000 KRW |
464.0000 KRW |
| 2021-04-08 |
383.1437 KRW |
49,052,945.3817 SOLVE |
350.0000 KRW |
326.0000 KRW |
425.0000 KRW |
412.0000 KRW |
| 2021-04-07 |
361.9036 KRW |
74,191,670.6027 SOLVE |
464.0000 KRW |
265.0000 KRW |
470.0000 KRW |
361.0000 KRW |
| 2021-04-06 |
461.9768 KRW |
51,535,822.7258 SOLVE |
487.0000 KRW |
423.0000 KRW |
506.0000 KRW |
453.0000 KRW |
| 2021-04-05 |
523.4428 KRW |
69,706,292.1935 SOLVE |
537.0000 KRW |
461.0000 KRW |
586.0000 KRW |
485.0000 KRW |
| 2021-04-04 |
512.3756 KRW |
50,492,644.4270 SOLVE |
486.0000 KRW |
477.0000 KRW |
533.0000 KRW |
527.0000 KRW |
| 2021-04-03 |
518.2891 KRW |
64,694,054.3572 SOLVE |
566.0000 KRW |
467.0000 KRW |
569.0000 KRW |
489.0000 KRW |
| 2021-04-02 |
608.6159 KRW |
291,650,149.4983 SOLVE |
531.0000 KRW |
515.0000 KRW |
681.0000 KRW |
578.0000 KRW |
| 2021-04-01 |
523.9555 KRW |
308,004,419.8717 SOLVE |
442.0000 KRW |
437.0000 KRW |
606.0000 KRW |
526.0000 KRW |
| 2021-03-31 |
427.8214 KRW |
114,001,128.9759 SOLVE |
412.0000 KRW |
386.0000 KRW |
468.0000 KRW |
446.0000 KRW |
| 2021-03-30 |
405.5151 KRW |
46,652,198.2151 SOLVE |
396.0000 KRW |
387.0000 KRW |
420.0000 KRW |
418.0000 KRW |
| 2021-03-29 |
390.5358 KRW |
65,556,162.8073 SOLVE |
372.0000 KRW |
364.0000 KRW |
403.0000 KRW |
396.0000 KRW |
| 2021-03-28 |
362.3718 KRW |
41,052,129.7400 SOLVE |
353.0000 KRW |
345.0000 KRW |
377.0000 KRW |
370.0000 KRW |
| 2021-03-27 |
347.7180 KRW |
30,407,395.7072 SOLVE |
353.0000 KRW |
338.0000 KRW |
363.0000 KRW |
351.0000 KRW |
| 2021-03-26 |
337.6166 KRW |
30,076,904.0799 SOLVE |
339.0000 KRW |
329.0000 KRW |
351.0000 KRW |
350.0000 KRW |
| 2021-03-25 |
343.7087 KRW |
69,407,049.1355 SOLVE |
343.0000 KRW |
320.0000 KRW |
363.0000 KRW |
335.0000 KRW |
| 2021-03-24 |
371.6086 KRW |
179,200,680.7930 SOLVE |
335.0000 KRW |
323.0000 KRW |
413.0000 KRW |
345.0000 KRW |
| 2021-03-23 |
328.9873 KRW |
68,178,632.1010 SOLVE |
357.0000 KRW |
300.0000 KRW |
381.0000 KRW |
336.0000 KRW |
| 2021-03-22 |
376.7614 KRW |
64,076,289.4989 SOLVE |
379.0000 KRW |
346.0000 KRW |
397.0000 KRW |
355.0000 KRW |
| 2021-03-21 |
357.4442 KRW |
52,701,585.5788 SOLVE |
366.0000 KRW |
335.0000 KRW |
385.0000 KRW |
377.0000 KRW |
| 2021-03-20 |
401.7482 KRW |
93,865,957.3854 SOLVE |
422.0000 KRW |
343.0000 KRW |
424.0000 KRW |
344.0000 KRW |
| 2021-03-19 |
421.7675 KRW |
137,845,980.4222 SOLVE |
422.0000 KRW |
384.0000 KRW |
463.0000 KRW |
419.0000 KRW |
| 2021-03-18 |
374.7256 KRW |
272,121,867.2057 SOLVE |
343.0000 KRW |
311.0000 KRW |
434.0000 KRW |
412.0000 KRW |
| 2021-03-17 |
325.0121 KRW |
117,943,180.5203 SOLVE |
358.0000 KRW |
283.0000 KRW |
379.0000 KRW |
348.0000 KRW |
| 2021-03-16 |
307.2661 KRW |
106,149,532.7313 SOLVE |
318.0000 KRW |
281.0000 KRW |
356.0000 KRW |
350.0000 KRW |
| 2021-03-15 |
288.0503 KRW |
115,033,062.9092 SOLVE |
299.0000 KRW |
252.0000 KRW |
313.0000 KRW |
304.0000 KRW |
| 2021-03-14 |
308.1303 KRW |
114,513,246.1275 SOLVE |
296.0000 KRW |
275.0000 KRW |
343.0000 KRW |
304.0000 KRW |
| 2021-03-13 |
332.7325 KRW |
420,877,910.1066 SOLVE |
263.0000 KRW |
262.0000 KRW |
409.0000 KRW |
294.0000 KRW |
| 2021-03-12 |
242.2535 KRW |
87,030,127.5322 SOLVE |
243.0000 KRW |
231.0000 KRW |
273.0000 KRW |
266.0000 KRW |
| 2021-03-11 |
242.0733 KRW |
170,254,833.7143 SOLVE |
241.0000 KRW |
225.0000 KRW |
284.0000 KRW |
244.0000 KRW |