Identifier on UpBit: KRW-VIRTUAL
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-03-25 |
1,179.0597 KRW |
11,892,408.5259 VIRTUAL |
1,185.0000 KRW |
1,138.0000 KRW |
1,223.0000 KRW |
1,191.0000 KRW |
2025-03-24 |
1,172.2224 KRW |
21,320,633.3940 VIRTUAL |
1,140.0000 KRW |
1,088.0000 KRW |
1,248.0000 KRW |
1,192.0000 KRW |
2025-03-23 |
1,114.8399 KRW |
57,326,347.0380 VIRTUAL |
1,071.0000 KRW |
1,056.0000 KRW |
1,150.0000 KRW |
1,124.0000 KRW |
2025-03-22 |
1,092.7175 KRW |
41,120,869.2521 VIRTUAL |
1,080.0000 KRW |
1,023.0000 KRW |
1,188.0000 KRW |
1,066.0000 KRW |
2025-03-21 |
1,015.2523 KRW |
11,610,603.6686 VIRTUAL |
1,004.0000 KRW |
977.3000 KRW |
1,049.0000 KRW |
1,015.0000 KRW |
2025-03-20 |
1,001.0479 KRW |
8,212,501.2751 VIRTUAL |
1,026.0000 KRW |
953.1000 KRW |
1,052.0000 KRW |
980.0000 KRW |
2025-03-19 |
986.9297 KRW |
15,949,354.5858 VIRTUAL |
985.0000 KRW |
942.0000 KRW |
1,048.0000 KRW |
1,032.0000 KRW |
2025-03-18 |
1,025.7366 KRW |
20,076,858.7991 VIRTUAL |
1,095.0000 KRW |
967.6000 KRW |
1,095.0000 KRW |
983.0000 KRW |
2025-03-17 |
1,092.9003 KRW |
39,553,327.6461 VIRTUAL |
1,065.0000 KRW |
1,030.0000 KRW |
1,160.0000 KRW |
1,129.0000 KRW |
2025-03-16 |
1,106.7044 KRW |
79,415,205.1856 VIRTUAL |
1,064.0000 KRW |
1,054.0000 KRW |
1,173.0000 KRW |
1,075.0000 KRW |
2025-03-15 |
1,050.6764 KRW |
50,509,492.2497 VIRTUAL |
997.6000 KRW |
980.8000 KRW |
1,109.0000 KRW |
1,078.0000 KRW |
2025-03-14 |
965.1662 KRW |
70,464,601.2831 VIRTUAL |
853.7000 KRW |
848.3000 KRW |
1,036.0000 KRW |
1,005.0000 KRW |
2025-03-13 |
896.7864 KRW |
13,201,084.1670 VIRTUAL |
898.4000 KRW |
831.9000 KRW |
937.2000 KRW |
833.6000 KRW |
2025-03-12 |
865.5386 KRW |
24,956,303.9093 VIRTUAL |
854.0000 KRW |
806.7000 KRW |
917.5000 KRW |
878.5000 KRW |
2025-03-11 |
824.4452 KRW |
17,288,012.4502 VIRTUAL |
839.6000 KRW |
772.6000 KRW |
867.8000 KRW |
856.7000 KRW |
2025-03-10 |
945.4774 KRW |
35,670,699.9653 VIRTUAL |
922.9000 KRW |
825.2000 KRW |
998.6000 KRW |
864.0000 KRW |
2025-03-09 |
1,043.4099 KRW |
42,483,205.2269 VIRTUAL |
1,038.0000 KRW |
914.5000 KRW |
1,112.0000 KRW |
926.9000 KRW |
2025-03-08 |
1,089.4860 KRW |
14,866,093.5753 VIRTUAL |
1,075.0000 KRW |
1,031.0000 KRW |
1,130.0000 KRW |
1,052.0000 KRW |
2025-03-07 |
1,109.2582 KRW |
16,327,526.3859 VIRTUAL |
1,166.0000 KRW |
1,075.0000 KRW |
1,190.0000 KRW |
1,103.0000 KRW |
2025-03-06 |
1,234.1577 KRW |
16,133,381.3144 VIRTUAL |
1,303.0000 KRW |
1,143.0000 KRW |
1,315.0000 KRW |
1,182.0000 KRW |
2025-03-05 |
1,330.0804 KRW |
6,005,800.4631 VIRTUAL |
1,336.0000 KRW |
1,284.0000 KRW |
1,393.0000 KRW |
1,304.0000 KRW |
2025-03-04 |
1,323.2667 KRW |
12,168,439.2231 VIRTUAL |
1,441.0000 KRW |
1,221.0000 KRW |
1,460.0000 KRW |
1,342.0000 KRW |
2025-03-03 |
1,613.3714 KRW |
8,731,221.9857 VIRTUAL |
1,822.0000 KRW |
1,407.0000 KRW |
1,832.0000 KRW |
1,460.0000 KRW |
2025-03-02 |
1,635.8494 KRW |
10,052,990.2339 VIRTUAL |
1,572.0000 KRW |
1,528.0000 KRW |
1,818.0000 KRW |
1,805.0000 KRW |
2025-03-01 |
1,594.0588 KRW |
5,767,956.0938 VIRTUAL |
1,629.0000 KRW |
1,526.0000 KRW |
1,664.0000 KRW |
1,568.0000 KRW |
2025-02-28 |
1,510.4361 KRW |
9,910,783.8764 VIRTUAL |
1,569.0000 KRW |
1,450.0000 KRW |
1,640.0000 KRW |
1,617.0000 KRW |
2025-02-27 |
1,684.0981 KRW |
6,223,606.2337 VIRTUAL |
1,684.0000 KRW |
1,633.0000 KRW |
1,733.0000 KRW |
1,639.0000 KRW |
2025-02-26 |
1,632.5379 KRW |
9,982,167.0905 VIRTUAL |
1,607.0000 KRW |
1,558.0000 KRW |
1,729.0000 KRW |
1,634.0000 KRW |
2025-02-25 |
1,508.6037 KRW |
19,995,984.4256 VIRTUAL |
1,456.0000 KRW |
1,402.0000 KRW |
1,642.0000 KRW |
1,607.0000 KRW |
2025-02-24 |
1,665.4771 KRW |
16,801,243.4484 VIRTUAL |
1,719.0000 KRW |
1,480.0000 KRW |
1,810.0000 KRW |
1,493.0000 KRW |
2025-02-23 |
1,771.2404 KRW |
9,284,077.2417 VIRTUAL |
1,819.0000 KRW |
1,672.0000 KRW |
1,853.0000 KRW |
1,725.0000 KRW |
2025-02-22 |
1,827.0024 KRW |
29,647,083.4930 VIRTUAL |
1,666.0000 KRW |
1,632.0000 KRW |
1,975.0000 KRW |
1,853.0000 KRW |
2025-02-21 |
1,817.7944 KRW |
24,799,257.6870 VIRTUAL |
1,696.0000 KRW |
1,607.0000 KRW |
1,939.0000 KRW |
1,701.0000 KRW |
2025-02-20 |
1,544.0301 KRW |
13,439,240.0472 VIRTUAL |
1,453.0000 KRW |
1,416.0000 KRW |
1,712.0000 KRW |
1,657.0000 KRW |
2025-02-19 |
1,472.3922 KRW |
9,517,324.7933 VIRTUAL |
1,521.0000 KRW |
1,398.0000 KRW |
1,545.0000 KRW |
1,457.0000 KRW |
2025-02-18 |
1,601.6066 KRW |
8,282,668.0833 VIRTUAL |
1,741.0000 KRW |
1,451.0000 KRW |
1,759.0000 KRW |
1,522.0000 KRW |
2025-02-17 |
1,811.9517 KRW |
6,710,308.6846 VIRTUAL |
1,893.0000 KRW |
1,706.0000 KRW |
1,921.0000 KRW |
1,743.0000 KRW |
2025-02-16 |
1,947.6755 KRW |
5,546,810.3077 VIRTUAL |
1,966.0000 KRW |
1,870.0000 KRW |
2,008.0000 KRW |
1,893.0000 KRW |
2025-02-15 |
2,032.5706 KRW |
5,253,114.8224 VIRTUAL |
2,117.0000 KRW |
1,936.0000 KRW |
2,123.0000 KRW |
1,965.0000 KRW |
2025-02-14 |
2,101.7504 KRW |
17,498,835.0725 VIRTUAL |
1,932.0000 KRW |
1,901.0000 KRW |
2,238.0000 KRW |
2,115.0000 KRW |
2025-02-13 |
2,008.6537 KRW |
10,436,306.9147 VIRTUAL |
2,078.0000 KRW |
1,898.0000 KRW |
2,156.0000 KRW |
1,940.0000 KRW |
2025-02-12 |
1,996.1167 KRW |
29,028,443.8284 VIRTUAL |
2,026.0000 KRW |
1,793.0000 KRW |
2,151.0000 KRW |
2,106.0000 KRW |
2025-02-11 |
2,059.1244 KRW |
41,926,644.4555 VIRTUAL |
1,812.0000 KRW |
1,802.0000 KRW |
2,204.0000 KRW |
2,022.0000 KRW |
2025-02-10 |
1,832.1336 KRW |
12,514,056.9426 VIRTUAL |
1,741.0000 KRW |
1,650.0000 KRW |
1,935.0000 KRW |
1,870.0000 KRW |
2025-02-09 |
1,808.4937 KRW |
9,387,489.3218 VIRTUAL |
1,921.0000 KRW |
1,658.0000 KRW |
1,984.0000 KRW |
1,700.0000 KRW |
2025-02-08 |
1,843.0378 KRW |
9,747,153.6657 VIRTUAL |
1,786.0000 KRW |
1,762.0000 KRW |
1,950.0000 KRW |
1,903.0000 KRW |
2025-02-07 |
1,917.3798 KRW |
18,808,344.5873 VIRTUAL |
1,816.0000 KRW |
1,729.0000 KRW |
2,112.0000 KRW |
1,774.0000 KRW |
2025-02-06 |
1,900.3001 KRW |
13,254,728.3090 VIRTUAL |
2,031.0000 KRW |
1,730.0000 KRW |
2,105.0000 KRW |
1,803.0000 KRW |
2025-02-05 |
2,239.4023 KRW |
6,978,108.4806 VIRTUAL |
2,262.0000 KRW |
2,005.0000 KRW |
2,411.0000 KRW |
2,037.0000 KRW |
2025-02-04 |
2,360.4918 KRW |
8,115,750.3977 VIRTUAL |
2,477.0000 KRW |
2,177.0000 KRW |
2,550.0000 KRW |
2,269.0000 KRW |