Identifier on UpBit: KRW-SOLVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-10 |
234.4432 KRW |
202,067,326.2483 SOLVE |
233.0000 KRW |
206.0000 KRW |
255.0000 KRW |
241.0000 KRW |
| 2021-03-09 |
210.7296 KRW |
174,961,290.4286 SOLVE |
207.0000 KRW |
200.0000 KRW |
235.0000 KRW |
234.0000 KRW |
| 2021-03-08 |
202.4510 KRW |
103,309,744.5072 SOLVE |
212.0000 KRW |
198.0000 KRW |
212.0000 KRW |
207.0000 KRW |
| 2021-03-07 |
215.4683 KRW |
94,784,763.8103 SOLVE |
212.0000 KRW |
204.0000 KRW |
228.0000 KRW |
212.0000 KRW |
| 2021-03-06 |
208.9784 KRW |
30,406,863.5797 SOLVE |
214.0000 KRW |
197.0000 KRW |
217.0000 KRW |
213.0000 KRW |
| 2021-03-05 |
205.3297 KRW |
42,883,731.0037 SOLVE |
209.0000 KRW |
196.0000 KRW |
219.0000 KRW |
214.0000 KRW |
| 2021-03-04 |
205.3597 KRW |
53,784,733.9861 SOLVE |
204.0000 KRW |
193.0000 KRW |
218.0000 KRW |
210.0000 KRW |
| 2021-03-03 |
195.7604 KRW |
50,454,973.1073 SOLVE |
185.0000 KRW |
181.0000 KRW |
207.0000 KRW |
204.0000 KRW |
| 2021-03-02 |
181.6735 KRW |
23,046,716.6777 SOLVE |
187.0000 KRW |
176.0000 KRW |
189.0000 KRW |
185.0000 KRW |
| 2021-03-01 |
179.3577 KRW |
44,294,080.8315 SOLVE |
176.0000 KRW |
168.0000 KRW |
189.0000 KRW |
188.0000 KRW |
| 2021-02-28 |
190.0718 KRW |
86,677,260.3498 SOLVE |
196.0000 KRW |
161.0000 KRW |
220.0000 KRW |
175.0000 KRW |
| 2021-02-27 |
204.4445 KRW |
160,708,995.1933 SOLVE |
183.0000 KRW |
176.0000 KRW |
230.0000 KRW |
193.0000 KRW |
| 2021-02-26 |
175.2059 KRW |
56,690,795.5535 SOLVE |
169.0000 KRW |
160.0000 KRW |
186.0000 KRW |
182.0000 KRW |
| 2021-02-25 |
187.3787 KRW |
132,237,519.0015 SOLVE |
163.0000 KRW |
160.0000 KRW |
219.0000 KRW |
175.0000 KRW |
| 2021-02-24 |
159.8273 KRW |
45,078,059.4799 SOLVE |
157.0000 KRW |
143.0000 KRW |
174.0000 KRW |
165.0000 KRW |
| 2021-02-23 |
166.5102 KRW |
58,321,608.3831 SOLVE |
213.0000 KRW |
133.0000 KRW |
216.0000 KRW |
158.0000 KRW |
| 2021-02-22 |
227.1933 KRW |
71,056,592.6950 SOLVE |
252.0000 KRW |
187.0000 KRW |
270.0000 KRW |
214.0000 KRW |
| 2021-02-21 |
239.9457 KRW |
37,677,565.9698 SOLVE |
233.0000 KRW |
223.0000 KRW |
255.0000 KRW |
251.0000 KRW |
| 2021-02-20 |
236.1119 KRW |
49,911,979.4711 SOLVE |
247.0000 KRW |
225.0000 KRW |
249.0000 KRW |
233.0000 KRW |
| 2021-02-19 |
226.9054 KRW |
36,141,146.4660 SOLVE |
243.0000 KRW |
213.0000 KRW |
244.0000 KRW |
238.0000 KRW |
| 2021-02-18 |
236.9612 KRW |
80,730,495.7796 SOLVE |
212.0000 KRW |
210.0000 KRW |
270.0000 KRW |
244.0000 KRW |
| 2021-02-17 |
203.9943 KRW |
159,950,528.0542 SOLVE |
181.0000 KRW |
178.0000 KRW |
228.0000 KRW |
210.0000 KRW |
| 2021-02-16 |
183.6757 KRW |
32,972,782.6433 SOLVE |
186.0000 KRW |
170.0000 KRW |
191.0000 KRW |
180.0000 KRW |
| 2021-02-15 |
184.8691 KRW |
174,648,710.1069 SOLVE |
171.0000 KRW |
143.0000 KRW |
215.0000 KRW |
191.0000 KRW |
| 2021-02-14 |
168.4409 KRW |
79,102,041.6274 SOLVE |
162.0000 KRW |
154.0000 KRW |
185.0000 KRW |
171.0000 KRW |
| 2021-02-13 |
155.9591 KRW |
36,995,730.6272 SOLVE |
157.0000 KRW |
145.0000 KRW |
166.0000 KRW |
162.0000 KRW |
| 2021-02-12 |
151.6569 KRW |
33,023,554.0055 SOLVE |
154.0000 KRW |
143.0000 KRW |
158.0000 KRW |
156.0000 KRW |
| 2021-02-11 |
148.5004 KRW |
90,469,615.3598 SOLVE |
129.0000 KRW |
125.0000 KRW |
159.0000 KRW |
155.0000 KRW |
| 2021-02-10 |
127.6238 KRW |
36,084,339.9164 SOLVE |
125.0000 KRW |
120.0000 KRW |
135.0000 KRW |
127.0000 KRW |
| 2021-02-09 |
120.0739 KRW |
10,637,629.4063 SOLVE |
119.0000 KRW |
116.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2021-02-08 |
116.3542 KRW |
12,227,160.2371 SOLVE |
115.0000 KRW |
112.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2021-02-07 |
113.6729 KRW |
14,054,207.1690 SOLVE |
117.0000 KRW |
111.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2021-02-06 |
118.7607 KRW |
19,629,536.8363 SOLVE |
122.0000 KRW |
115.0000 KRW |
123.0000 KRW |
117.0000 KRW |
| 2021-02-05 |
117.6859 KRW |
26,136,653.8097 SOLVE |
117.0000 KRW |
114.0000 KRW |
122.0000 KRW |
122.0000 KRW |
| 2021-02-04 |
113.8283 KRW |
46,171,745.3224 SOLVE |
111.0000 KRW |
107.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2021-02-03 |
111.0385 KRW |
28,599,087.5497 SOLVE |
106.0000 KRW |
106.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2021-02-02 |
105.9360 KRW |
8,431,867.1925 SOLVE |
106.0000 KRW |
104.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2021-02-01 |
103.8660 KRW |
11,926,936.0568 SOLVE |
105.0000 KRW |
102.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2021-01-31 |
105.6250 KRW |
5,868,773.4873 SOLVE |
108.0000 KRW |
104.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2021-01-30 |
106.1448 KRW |
6,304,007.4661 SOLVE |
107.0000 KRW |
104.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2021-01-29 |
107.2632 KRW |
10,076,220.0353 SOLVE |
109.0000 KRW |
105.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2021-01-28 |
105.8815 KRW |
9,016,724.9224 SOLVE |
104.0000 KRW |
103.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2021-01-27 |
105.9782 KRW |
13,367,884.9978 SOLVE |
110.0000 KRW |
102.0000 KRW |
112.0000 KRW |
104.0000 KRW |
| 2021-01-26 |
108.7840 KRW |
9,008,085.3389 SOLVE |
111.0000 KRW |
107.0000 KRW |
112.0000 KRW |
109.0000 KRW |
| 2021-01-25 |
111.5066 KRW |
21,078,067.1418 SOLVE |
110.0000 KRW |
108.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2021-01-24 |
109.0877 KRW |
8,092,823.0937 SOLVE |
110.0000 KRW |
107.0000 KRW |
111.0000 KRW |
108.0000 KRW |
| 2021-01-23 |
110.9156 KRW |
25,066,030.3284 SOLVE |
109.0000 KRW |
105.0000 KRW |
116.0000 KRW |
111.0000 KRW |
| 2021-01-22 |
106.2648 KRW |
22,569,610.3666 SOLVE |
107.0000 KRW |
101.0000 KRW |
112.0000 KRW |
109.0000 KRW |
| 2021-01-21 |
111.8014 KRW |
23,018,849.2440 SOLVE |
119.0000 KRW |
106.0000 KRW |
119.0000 KRW |
108.0000 KRW |
| 2021-01-20 |
117.0101 KRW |
38,288,315.0546 SOLVE |
117.0000 KRW |
111.0000 KRW |
124.0000 KRW |
116.0000 KRW |