Identifier on UpBit: KRW-SOLVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-30 |
102.4764 KRW |
4,889,249.1398 SOLVE |
103.0000 KRW |
100.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2020-11-29 |
102.5112 KRW |
4,025,896.0403 SOLVE |
103.0000 KRW |
101.0000 KRW |
104.0000 KRW |
104.0000 KRW |
| 2020-11-28 |
102.7606 KRW |
5,758,859.7989 SOLVE |
101.0000 KRW |
100.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2020-11-27 |
101.2050 KRW |
6,588,828.9388 SOLVE |
103.0000 KRW |
97.6000 KRW |
105.0000 KRW |
101.0000 KRW |
| 2020-11-26 |
106.2509 KRW |
22,963,506.7425 SOLVE |
120.0000 KRW |
99.0000 KRW |
122.0000 KRW |
103.0000 KRW |
| 2020-11-25 |
113.5179 KRW |
22,165,659.1372 SOLVE |
112.0000 KRW |
107.0000 KRW |
122.0000 KRW |
117.0000 KRW |
| 2020-11-24 |
106.8163 KRW |
23,230,012.1504 SOLVE |
106.0000 KRW |
100.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2020-11-23 |
103.5057 KRW |
8,490,137.2930 SOLVE |
103.0000 KRW |
101.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2020-11-22 |
102.0209 KRW |
12,508,041.1291 SOLVE |
103.0000 KRW |
99.4000 KRW |
106.0000 KRW |
103.0000 KRW |
| 2020-11-21 |
102.3970 KRW |
15,640,847.4066 SOLVE |
101.0000 KRW |
99.7000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2020-11-20 |
100.2613 KRW |
2,484,305.0834 SOLVE |
100.0000 KRW |
98.9000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2020-11-19 |
99.4290 KRW |
2,593,970.7138 SOLVE |
101.0000 KRW |
97.8000 KRW |
101.0000 KRW |
99.9000 KRW |
| 2020-11-18 |
100.6926 KRW |
4,624,584.0720 SOLVE |
102.0000 KRW |
97.0000 KRW |
105.0000 KRW |
100.0000 KRW |
| 2020-11-17 |
101.7124 KRW |
3,015,599.7704 SOLVE |
102.0000 KRW |
100.0000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2020-11-16 |
100.3904 KRW |
2,746,568.5883 SOLVE |
100.0000 KRW |
99.3000 KRW |
102.0000 KRW |
102.0000 KRW |
| 2020-11-15 |
100.7448 KRW |
2,711,143.6148 SOLVE |
102.0000 KRW |
99.9000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2020-11-14 |
102.6959 KRW |
5,235,518.8363 SOLVE |
104.0000 KRW |
99.7000 KRW |
107.0000 KRW |
102.0000 KRW |
| 2020-11-13 |
101.7036 KRW |
5,127,369.6128 SOLVE |
101.0000 KRW |
99.9000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2020-11-12 |
100.7356 KRW |
4,629,419.4545 SOLVE |
104.0000 KRW |
98.9000 KRW |
104.0000 KRW |
100.0000 KRW |
| 2020-11-11 |
105.8552 KRW |
7,790,255.7435 SOLVE |
106.0000 KRW |
102.0000 KRW |
110.0000 KRW |
104.0000 KRW |
| 2020-11-10 |
100.9849 KRW |
12,956,223.7717 SOLVE |
99.6000 KRW |
97.3000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2020-11-09 |
98.2610 KRW |
6,698,729.4364 SOLVE |
102.0000 KRW |
96.4000 KRW |
103.0000 KRW |
99.4000 KRW |
| 2020-11-08 |
100.5931 KRW |
2,524,409.7933 SOLVE |
99.2000 KRW |
97.1000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2020-11-07 |
103.1909 KRW |
9,625,911.9501 SOLVE |
103.0000 KRW |
98.0000 KRW |
107.0000 KRW |
99.2000 KRW |
| 2020-11-06 |
100.8101 KRW |
20,850,196.0279 SOLVE |
96.9000 KRW |
96.4000 KRW |
106.0000 KRW |
103.0000 KRW |
| 2020-11-05 |
96.3866 KRW |
1,957,276.4440 SOLVE |
95.8000 KRW |
94.3000 KRW |
98.9000 KRW |
97.2000 KRW |
| 2020-11-04 |
94.0818 KRW |
1,276,158.7308 SOLVE |
98.4000 KRW |
91.7000 KRW |
98.4000 KRW |
95.7000 KRW |
| 2020-11-03 |
97.4587 KRW |
1,439,384.5085 SOLVE |
102.0000 KRW |
94.7000 KRW |
102.0000 KRW |
98.4000 KRW |
| 2020-11-02 |
101.0207 KRW |
2,271,700.8355 SOLVE |
104.0000 KRW |
99.6000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2020-11-01 |
102.1495 KRW |
1,021,698.1902 SOLVE |
105.0000 KRW |
100.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2020-10-31 |
104.6902 KRW |
1,751,446.5590 SOLVE |
103.0000 KRW |
102.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2020-10-30 |
103.3679 KRW |
5,887,723.5859 SOLVE |
107.0000 KRW |
99.8000 KRW |
111.0000 KRW |
104.0000 KRW |
| 2020-10-29 |
111.0225 KRW |
12,083,029.2001 SOLVE |
106.0000 KRW |
106.0000 KRW |
117.0000 KRW |
108.0000 KRW |
| 2020-10-28 |
107.5945 KRW |
4,828,174.8813 SOLVE |
110.0000 KRW |
103.0000 KRW |
113.0000 KRW |
106.0000 KRW |
| 2020-10-27 |
108.0333 KRW |
1,934,028.3913 SOLVE |
109.0000 KRW |
106.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2020-10-26 |
107.7923 KRW |
2,138,957.6532 SOLVE |
111.0000 KRW |
104.0000 KRW |
112.0000 KRW |
109.0000 KRW |
| 2020-10-25 |
111.8026 KRW |
1,558,658.7091 SOLVE |
113.0000 KRW |
109.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2020-10-24 |
114.2265 KRW |
3,354,226.1460 SOLVE |
112.0000 KRW |
111.0000 KRW |
117.0000 KRW |
114.0000 KRW |
| 2020-10-23 |
111.9262 KRW |
4,308,049.2154 SOLVE |
112.0000 KRW |
108.0000 KRW |
115.0000 KRW |
111.0000 KRW |
| 2020-10-22 |
110.0589 KRW |
3,224,168.7459 SOLVE |
109.0000 KRW |
107.0000 KRW |
112.0000 KRW |
112.0000 KRW |
| 2020-10-21 |
110.4992 KRW |
4,447,764.6301 SOLVE |
113.0000 KRW |
107.0000 KRW |
114.0000 KRW |
109.0000 KRW |
| 2020-10-20 |
114.8302 KRW |
11,996,485.6396 SOLVE |
120.0000 KRW |
111.0000 KRW |
120.0000 KRW |
113.0000 KRW |
| 2020-10-19 |
130.1074 KRW |
17,779,007.5338 SOLVE |
131.0000 KRW |
119.0000 KRW |
144.0000 KRW |
121.0000 KRW |
| 2020-10-18 |
127.6130 KRW |
2,208,698.8231 SOLVE |
130.0000 KRW |
124.0000 KRW |
131.0000 KRW |
131.0000 KRW |
| 2020-10-17 |
129.4395 KRW |
2,126,267.0416 SOLVE |
130.0000 KRW |
126.0000 KRW |
132.0000 KRW |
130.0000 KRW |
| 2020-10-16 |
128.2887 KRW |
7,770,125.0309 SOLVE |
133.0000 KRW |
122.0000 KRW |
139.0000 KRW |
130.0000 KRW |
| 2020-10-15 |
130.6288 KRW |
13,416,246.7404 SOLVE |
119.0000 KRW |
117.0000 KRW |
141.0000 KRW |
134.0000 KRW |
| 2020-10-14 |
119.3805 KRW |
1,398,291.7742 SOLVE |
122.0000 KRW |
118.0000 KRW |
123.0000 KRW |
119.0000 KRW |
| 2020-10-13 |
121.6883 KRW |
1,234,583.2693 SOLVE |
123.0000 KRW |
119.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2020-10-12 |
122.9958 KRW |
3,505,573.9919 SOLVE |
124.0000 KRW |
121.0000 KRW |
126.0000 KRW |
124.0000 KRW |