Identifier on UpBit: KRW-SOLVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-19 |
118.2260 KRW |
21,145,252.2031 SOLVE |
118.0000 KRW |
116.0000 KRW |
123.0000 KRW |
117.0000 KRW |
| 2021-01-18 |
117.6062 KRW |
31,329,481.9658 SOLVE |
117.0000 KRW |
114.0000 KRW |
122.0000 KRW |
116.0000 KRW |
| 2021-01-17 |
116.2313 KRW |
19,710,785.6226 SOLVE |
119.0000 KRW |
111.0000 KRW |
124.0000 KRW |
115.0000 KRW |
| 2021-01-16 |
119.9118 KRW |
46,874,156.3385 SOLVE |
121.0000 KRW |
115.0000 KRW |
127.0000 KRW |
120.0000 KRW |
| 2021-01-15 |
118.3456 KRW |
119,146,603.6937 SOLVE |
111.0000 KRW |
106.0000 KRW |
132.0000 KRW |
113.0000 KRW |
| 2021-01-14 |
110.8657 KRW |
29,221,728.8884 SOLVE |
109.0000 KRW |
105.0000 KRW |
116.0000 KRW |
111.0000 KRW |
| 2021-01-13 |
104.5824 KRW |
11,360,783.2140 SOLVE |
104.0000 KRW |
102.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2021-01-12 |
103.6305 KRW |
13,805,878.7699 SOLVE |
105.0000 KRW |
101.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2021-01-11 |
104.1557 KRW |
28,823,954.2205 SOLVE |
113.0000 KRW |
99.1000 KRW |
113.0000 KRW |
103.0000 KRW |
| 2021-01-10 |
117.7127 KRW |
33,495,935.6679 SOLVE |
123.0000 KRW |
107.0000 KRW |
129.0000 KRW |
114.0000 KRW |
| 2021-01-09 |
118.3760 KRW |
21,894,212.1357 SOLVE |
119.0000 KRW |
114.0000 KRW |
127.0000 KRW |
123.0000 KRW |
| 2021-01-08 |
114.7170 KRW |
37,757,168.3474 SOLVE |
113.0000 KRW |
106.0000 KRW |
128.0000 KRW |
118.0000 KRW |
| 2021-01-07 |
112.0672 KRW |
39,843,557.5086 SOLVE |
110.0000 KRW |
106.0000 KRW |
117.0000 KRW |
113.0000 KRW |
| 2021-01-06 |
108.9279 KRW |
27,954,631.4086 SOLVE |
109.0000 KRW |
106.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2021-01-05 |
106.7650 KRW |
37,489,626.2412 SOLVE |
103.0000 KRW |
100.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2021-01-04 |
102.6446 KRW |
26,073,631.2253 SOLVE |
106.0000 KRW |
99.1000 KRW |
107.0000 KRW |
103.0000 KRW |
| 2021-01-03 |
104.4729 KRW |
20,446,725.3841 SOLVE |
106.0000 KRW |
101.0000 KRW |
110.0000 KRW |
104.0000 KRW |
| 2021-01-02 |
104.4983 KRW |
10,957,332.5888 SOLVE |
105.0000 KRW |
102.0000 KRW |
108.0000 KRW |
104.0000 KRW |
| 2021-01-01 |
103.2996 KRW |
9,895,257.7743 SOLVE |
102.0000 KRW |
101.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2020-12-31 |
101.7124 KRW |
5,005,582.6539 SOLVE |
103.0000 KRW |
100.0000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2020-12-30 |
102.7599 KRW |
4,421,218.2926 SOLVE |
103.0000 KRW |
102.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2020-12-29 |
102.8717 KRW |
10,228,492.0708 SOLVE |
106.0000 KRW |
100.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2020-12-28 |
104.8158 KRW |
10,374,954.0562 SOLVE |
104.0000 KRW |
103.0000 KRW |
108.0000 KRW |
105.0000 KRW |
| 2020-12-27 |
104.5404 KRW |
19,159,550.2522 SOLVE |
103.0000 KRW |
102.0000 KRW |
108.0000 KRW |
105.0000 KRW |
| 2020-12-26 |
102.8388 KRW |
6,648,284.4764 SOLVE |
104.0000 KRW |
101.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2020-12-25 |
105.7087 KRW |
16,860,566.2334 SOLVE |
106.0000 KRW |
102.0000 KRW |
109.0000 KRW |
104.0000 KRW |
| 2020-12-24 |
106.1568 KRW |
33,317,253.4803 SOLVE |
100.0000 KRW |
97.8000 KRW |
112.0000 KRW |
105.0000 KRW |
| 2020-12-23 |
103.6277 KRW |
12,370,880.2709 SOLVE |
112.0000 KRW |
99.3000 KRW |
112.0000 KRW |
101.0000 KRW |
| 2020-12-22 |
108.9960 KRW |
11,969,518.0236 SOLVE |
107.0000 KRW |
104.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2020-12-21 |
109.1172 KRW |
11,981,902.2435 SOLVE |
111.0000 KRW |
103.0000 KRW |
115.0000 KRW |
108.0000 KRW |
| 2020-12-20 |
113.6550 KRW |
9,721,829.8918 SOLVE |
115.0000 KRW |
110.0000 KRW |
119.0000 KRW |
113.0000 KRW |
| 2020-12-19 |
113.7190 KRW |
20,760,805.2670 SOLVE |
108.0000 KRW |
107.0000 KRW |
120.0000 KRW |
115.0000 KRW |
| 2020-12-18 |
106.7143 KRW |
10,220,434.9726 SOLVE |
105.0000 KRW |
103.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2020-12-17 |
104.7247 KRW |
6,805,291.4368 SOLVE |
104.0000 KRW |
103.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2020-12-16 |
103.8776 KRW |
5,259,743.4226 SOLVE |
104.0000 KRW |
102.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2020-12-15 |
103.1221 KRW |
3,960,766.9623 SOLVE |
104.0000 KRW |
102.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2020-12-14 |
102.1113 KRW |
3,527,697.3054 SOLVE |
103.0000 KRW |
101.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2020-12-13 |
102.4227 KRW |
5,872,142.3426 SOLVE |
104.0000 KRW |
101.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2020-12-12 |
102.8414 KRW |
4,864,199.0981 SOLVE |
101.0000 KRW |
100.0000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2020-12-11 |
100.0289 KRW |
4,072,478.3231 SOLVE |
103.0000 KRW |
99.1000 KRW |
103.0000 KRW |
99.8000 KRW |
| 2020-12-10 |
102.8923 KRW |
4,941,625.3770 SOLVE |
107.0000 KRW |
101.0000 KRW |
107.0000 KRW |
103.0000 KRW |
| 2020-12-09 |
102.0063 KRW |
6,894,029.7539 SOLVE |
104.0000 KRW |
99.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2020-12-08 |
108.7993 KRW |
12,196,074.6124 SOLVE |
114.0000 KRW |
103.0000 KRW |
115.0000 KRW |
105.0000 KRW |
| 2020-12-07 |
113.5298 KRW |
12,641,192.2518 SOLVE |
108.0000 KRW |
108.0000 KRW |
118.0000 KRW |
113.0000 KRW |
| 2020-12-06 |
107.8025 KRW |
3,600,981.8114 SOLVE |
109.0000 KRW |
105.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2020-12-05 |
106.7554 KRW |
6,397,497.7539 SOLVE |
106.0000 KRW |
104.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2020-12-04 |
107.4223 KRW |
9,514,121.5247 SOLVE |
114.0000 KRW |
105.0000 KRW |
114.0000 KRW |
106.0000 KRW |
| 2020-12-03 |
111.2446 KRW |
10,485,430.5603 SOLVE |
113.0000 KRW |
108.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2020-12-02 |
112.6771 KRW |
21,898,441.9818 SOLVE |
108.0000 KRW |
106.0000 KRW |
118.0000 KRW |
115.0000 KRW |
| 2020-12-01 |
105.6668 KRW |
20,214,613.8872 SOLVE |
103.0000 KRW |
101.0000 KRW |
112.0000 KRW |
108.0000 KRW |