Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
999.6938 KRW |
2,859,393.9698 |
980.2000 KRW |
969.0000 KRW |
1,047.0000 KRW |
1,008.0000 KRW |
| 2024-12-21 |
1,002.8223 KRW |
3,507,074.5573 |
991.7000 KRW |
944.9000 KRW |
1,042.0000 KRW |
974.0000 KRW |
| 2024-12-20 |
920.8388 KRW |
3,902,789.3353 |
959.2000 KRW |
866.1000 KRW |
970.3000 KRW |
965.2000 KRW |
| 2024-12-19 |
999.9026 KRW |
2,779,986.2770 |
1,004.0000 KRW |
943.8000 KRW |
1,046.0000 KRW |
956.1000 KRW |
| 2024-12-18 |
1,040.2796 KRW |
1,910,987.5877 |
1,084.0000 KRW |
1,000.0000 KRW |
1,100.0000 KRW |
1,001.0000 KRW |
| 2024-12-17 |
1,112.2995 KRW |
1,491,996.4001 |
1,142.0000 KRW |
1,084.0000 KRW |
1,142.0000 KRW |
1,098.0000 KRW |
| 2024-12-16 |
1,147.9151 KRW |
1,783,125.5401 |
1,172.0000 KRW |
1,116.0000 KRW |
1,177.0000 KRW |
1,140.0000 KRW |
| 2024-12-15 |
1,131.4844 KRW |
2,045,158.7878 |
1,139.0000 KRW |
1,095.0000 KRW |
1,167.0000 KRW |
1,151.0000 KRW |
| 2024-12-14 |
1,160.7100 KRW |
2,169,586.2416 |
1,191.0000 KRW |
1,119.0000 KRW |
1,192.0000 KRW |
1,143.0000 KRW |
| 2024-12-13 |
1,208.6973 KRW |
10,993,471.6619 |
1,171.0000 KRW |
1,155.0000 KRW |
1,265.0000 KRW |
1,183.0000 KRW |
| 2024-12-12 |
1,174.2064 KRW |
3,483,029.7113 |
1,170.0000 KRW |
1,135.0000 KRW |
1,203.0000 KRW |
1,179.0000 KRW |
| 2024-12-11 |
1,088.4278 KRW |
3,017,125.3289 |
1,101.0000 KRW |
1,014.0000 KRW |
1,160.0000 KRW |
1,154.0000 KRW |
| 2024-12-10 |
1,115.0906 KRW |
4,824,005.6830 |
1,190.0000 KRW |
1,051.0000 KRW |
1,212.0000 KRW |
1,115.0000 KRW |
| 2024-12-09 |
1,311.8239 KRW |
9,861,305.2656 |
1,344.0000 KRW |
1,168.0000 KRW |
1,390.0000 KRW |
1,170.0000 KRW |
| 2024-12-08 |
1,321.9344 KRW |
2,537,016.2048 |
1,332.0000 KRW |
1,300.0000 KRW |
1,343.0000 KRW |
1,332.0000 KRW |
| 2024-12-07 |
1,316.0417 KRW |
3,652,686.2368 |
1,355.0000 KRW |
1,292.0000 KRW |
1,355.0000 KRW |
1,324.0000 KRW |
| 2024-12-06 |
1,306.8181 KRW |
4,767,000.4251 |
1,331.0000 KRW |
1,270.0000 KRW |
1,344.0000 KRW |
1,327.0000 KRW |
| 2024-12-05 |
1,305.9393 KRW |
4,551,120.0517 |
1,357.0000 KRW |
1,266.0000 KRW |
1,362.0000 KRW |
1,319.0000 KRW |
| 2024-12-04 |
1,301.9018 KRW |
7,713,438.7624 |
1,298.0000 KRW |
1,237.0000 KRW |
1,345.0000 KRW |
1,342.0000 KRW |
| 2024-12-03 |
1,274.8423 KRW |
23,181,155.8409 |
1,274.0000 KRW |
840.1000 KRW |
1,469.0000 KRW |
1,250.0000 KRW |
| 2024-12-02 |
1,241.4860 KRW |
4,920,208.6671 |
1,281.0000 KRW |
1,200.0000 KRW |
1,281.0000 KRW |
1,256.0000 KRW |
| 2024-12-01 |
1,256.0206 KRW |
4,611,963.2749 |
1,291.0000 KRW |
1,234.0000 KRW |
1,292.0000 KRW |
1,283.0000 KRW |
| 2024-11-30 |
1,241.1439 KRW |
7,369,322.0760 |
1,266.0000 KRW |
1,215.0000 KRW |
1,278.0000 KRW |
1,267.0000 KRW |
| 2024-11-29 |
1,379.6388 KRW |
89,232,957.0302 |
1,167.0000 KRW |
1,167.0000 KRW |
1,565.0000 KRW |
1,252.0000 KRW |
| 2024-11-28 |
1,161.1180 KRW |
3,813,938.0976 |
1,197.0000 KRW |
1,131.0000 KRW |
1,197.0000 KRW |
1,160.0000 KRW |
| 2024-11-27 |
1,193.4007 KRW |
16,059,543.7340 |
1,171.0000 KRW |
1,127.0000 KRW |
1,265.0000 KRW |
1,189.0000 KRW |
| 2024-11-26 |
1,215.6178 KRW |
56,281,972.4265 |
1,106.0000 KRW |
1,037.0000 KRW |
1,397.0000 KRW |
1,135.0000 KRW |
| 2024-11-25 |
1,100.0375 KRW |
5,645,692.1607 |
1,130.0000 KRW |
1,073.0000 KRW |
1,137.0000 KRW |
1,097.0000 KRW |
| 2024-11-24 |
1,093.0751 KRW |
9,202,932.5045 |
1,121.0000 KRW |
1,032.0000 KRW |
1,148.0000 KRW |
1,097.0000 KRW |
| 2024-11-23 |
1,070.0650 KRW |
14,020,431.9917 |
1,046.0000 KRW |
1,022.0000 KRW |
1,109.0000 KRW |
1,106.0000 KRW |
| 2024-11-22 |
1,021.5525 KRW |
8,721,650.3317 |
1,032.0000 KRW |
974.3000 KRW |
1,100.0000 KRW |
1,035.0000 KRW |
| 2024-11-21 |
990.6635 KRW |
4,838,718.0971 |
1,006.0000 KRW |
958.6000 KRW |
1,042.0000 KRW |
1,003.0000 KRW |
| 2024-11-20 |
982.5254 KRW |
3,829,682.2355 |
1,029.0000 KRW |
950.1000 KRW |
1,029.0000 KRW |
987.0000 KRW |
| 2024-11-19 |
998.3137 KRW |
8,332,623.9697 |
1,011.0000 KRW |
966.6000 KRW |
1,037.0000 KRW |
1,016.0000 KRW |
| 2024-11-18 |
1,042.1273 KRW |
52,380,663.7918 |
947.3000 KRW |
947.3000 KRW |
1,135.0000 KRW |
995.3000 KRW |
| 2024-11-17 |
935.7656 KRW |
6,058,628.2111 |
986.4000 KRW |
909.0000 KRW |
987.9000 KRW |
927.2000 KRW |
| 2024-11-16 |
1,097.0913 KRW |
136,483,324.5150 |
897.4000 KRW |
897.4000 KRW |
1,220.0000 KRW |
984.0000 KRW |
| 2024-11-15 |
896.3335 KRW |
20,966,449.1679 |
830.0000 KRW |
818.6000 KRW |
935.0000 KRW |
894.4000 KRW |
| 2024-11-14 |
855.9488 KRW |
3,694,004.5658 |
900.8000 KRW |
829.4000 KRW |
912.6000 KRW |
845.0000 KRW |
| 2024-11-13 |
908.1115 KRW |
12,798,801.3389 |
991.5000 KRW |
864.4000 KRW |
992.9000 KRW |
884.1000 KRW |
| 2024-11-12 |
1,084.4339 KRW |
169,423,108.0089 |
856.9000 KRW |
830.0000 KRW |
1,303.0000 KRW |
999.9000 KRW |
| 2024-11-11 |
821.6481 KRW |
4,000,671.2570 |
818.9000 KRW |
794.0000 KRW |
858.9000 KRW |
853.0000 KRW |
| 2024-11-10 |
799.9665 KRW |
4,581,415.2894 |
795.6000 KRW |
780.1000 KRW |
823.2000 KRW |
820.9000 KRW |
| 2024-11-09 |
820.9745 KRW |
9,937,542.2960 |
839.8000 KRW |
785.0000 KRW |
893.8000 KRW |
799.0000 KRW |
| 2024-11-08 |
850.2176 KRW |
50,204,747.2414 |
784.0000 KRW |
779.3000 KRW |
922.0000 KRW |
832.8000 KRW |
| 2024-11-07 |
795.9291 KRW |
29,926,517.1594 |
738.9000 KRW |
738.1000 KRW |
837.6000 KRW |
790.4000 KRW |
| 2024-11-06 |
722.2736 KRW |
773,192.0430 |
702.9000 KRW |
700.6000 KRW |
739.7000 KRW |
736.4000 KRW |
| 2024-11-05 |
688.4285 KRW |
467,965.2048 |
688.6000 KRW |
673.7000 KRW |
712.2000 KRW |
702.9000 KRW |
| 2024-11-04 |
701.5783 KRW |
257,661.1377 |
699.9000 KRW |
690.0000 KRW |
716.3000 KRW |
694.9000 KRW |
| 2024-11-03 |
701.8752 KRW |
371,086.4151 |
718.1000 KRW |
684.0000 KRW |
720.8000 KRW |
702.9000 KRW |