Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
1,029.8636 KRW |
3,788,086.1703 |
1,032.0000 KRW |
987.7000 KRW |
1,100.0000 KRW |
995.0000 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 |
| 2024-11-02 |
724.1988 KRW |
123,402.9259 |
727.3000 KRW |
718.0000 KRW |
730.8000 KRW |
718.4000 KRW |
| 2024-11-01 |
715.3415 KRW |
703,246.9674 |
729.6000 KRW |
706.0000 KRW |
738.0000 KRW |
727.3000 KRW |
| 2024-10-31 |
742.3943 KRW |
342,530.5453 |
756.0000 KRW |
730.0000 KRW |
756.0000 KRW |
730.3000 KRW |
| 2024-10-30 |
756.6001 KRW |
275,509.1292 |
759.4000 KRW |
750.9000 KRW |
764.0000 KRW |
756.2000 KRW |
| 2024-10-29 |
746.3063 KRW |
436,994.9370 |
732.0000 KRW |
726.6000 KRW |
764.9000 KRW |
755.7000 KRW |
| 2024-10-28 |
724.7210 KRW |
302,060.5444 |
733.0000 KRW |
719.0000 KRW |
733.5000 KRW |
733.4000 KRW |
| 2024-10-27 |
725.5729 KRW |
193,821.9825 |
727.0000 KRW |
718.8000 KRW |
734.5000 KRW |
732.9000 KRW |
| 2024-10-26 |
723.7876 KRW |
389,194.5481 |
726.1000 KRW |
715.7000 KRW |
736.7000 KRW |
730.0000 KRW |
| 2024-10-25 |
747.8365 KRW |
373,535.6600 |
755.6000 KRW |
744.0000 KRW |
757.0000 KRW |
747.6000 KRW |
| 2024-10-24 |
759.2252 KRW |
1,674,809.4990 |
755.0000 KRW |
737.1000 KRW |
772.0000 KRW |
753.8000 KRW |
| 2024-10-23 |
767.3231 KRW |
1,507,530.9643 |
783.1000 KRW |
747.0000 KRW |
798.9000 KRW |
755.7000 KRW |
| 2024-10-22 |
774.9458 KRW |
787,130.5268 |
777.0000 KRW |
760.3000 KRW |
786.0000 KRW |
778.5000 KRW |
| 2024-10-21 |
786.9441 KRW |
870,335.4686 |
797.3000 KRW |
775.0000 KRW |
799.2000 KRW |
780.1000 KRW |
| 2024-10-20 |
808.3386 KRW |
3,490,129.6881 |
796.6000 KRW |
783.9000 KRW |
839.0000 KRW |
798.2000 KRW |
| 2024-10-19 |
786.9839 KRW |
1,019,235.2626 |
779.9000 KRW |
776.4000 KRW |
794.8000 KRW |
790.3000 KRW |
| 2024-10-18 |
778.3982 KRW |
2,049,332.0751 |
769.0000 KRW |
765.7000 KRW |
786.3000 KRW |
778.1000 KRW |
| 2024-10-17 |
773.8487 KRW |
527,767.7671 |
781.6000 KRW |
765.6000 KRW |
787.2000 KRW |
770.9000 KRW |
| 2024-10-16 |
790.9328 KRW |
3,601,949.3088 |
777.0000 KRW |
771.0000 KRW |
805.3000 KRW |
789.9000 KRW |
| 2024-10-15 |
772.9621 KRW |
895,651.0215 |
780.0000 KRW |
763.0000 KRW |
783.6000 KRW |
770.7000 KRW |
| 2024-10-14 |
765.6929 KRW |
943,671.5580 |
762.8000 KRW |
750.0000 KRW |
780.0000 KRW |
780.0000 KRW |
| 2024-10-13 |
792.9192 KRW |
6,282,144.2139 |
772.2000 KRW |
755.1000 KRW |
812.0000 KRW |
762.8000 KRW |
| 2024-10-12 |
769.1883 KRW |
415,486.6747 |
770.7000 KRW |
764.3000 KRW |
776.2000 KRW |
772.0000 KRW |
| 2024-10-11 |
761.4844 KRW |
1,852,156.4767 |
751.7000 KRW |
745.0000 KRW |
774.8000 KRW |
767.2000 KRW |
| 2024-10-10 |
742.0914 KRW |
670,462.7122 |
751.4000 KRW |
727.1000 KRW |
756.5000 KRW |
745.1000 KRW |
| 2024-10-09 |
765.1560 KRW |
725,578.7666 |
775.1000 KRW |
757.0000 KRW |
775.1000 KRW |
757.2000 KRW |
| 2024-10-08 |
781.4746 KRW |
5,225,870.3184 |
767.2000 KRW |
759.0000 KRW |
814.9000 KRW |
772.0000 KRW |
| 2024-10-07 |
783.7163 KRW |
5,709,708.6973 |
758.4000 KRW |
751.1000 KRW |
827.3000 KRW |
764.5000 KRW |
| 2024-10-06 |
746.9280 KRW |
662,448.9134 |
744.0000 KRW |
737.5000 KRW |
757.0000 KRW |
756.9000 KRW |
| 2024-10-05 |
735.9343 KRW |
537,917.2187 |
726.0000 KRW |
726.0000 KRW |
746.6000 KRW |
744.6000 KRW |
| 2024-10-04 |
712.6352 KRW |
560,027.7896 |
700.1000 KRW |
700.1000 KRW |
722.9000 KRW |
722.4000 KRW |