Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
1,046.5616 KRW |
57,516,795.9818 |
1,060.0000 KRW |
964.0000 KRW |
1,160.0000 KRW |
983.0000 KRW |
| 2023-09-29 |
1,164.0296 KRW |
123,970,376.5355 |
1,135.0000 KRW |
1,035.0000 KRW |
1,275.0000 KRW |
1,055.0000 KRW |
| 2023-09-28 |
1,007.0607 KRW |
167,470,583.2218 |
837.0000 KRW |
828.0000 KRW |
1,155.0000 KRW |
1,110.0000 KRW |
| 2023-09-27 |
849.9593 KRW |
18,920,293.0238 |
822.0000 KRW |
819.0000 KRW |
880.0000 KRW |
842.0000 KRW |
| 2023-09-26 |
802.6349 KRW |
2,048,815.1810 |
798.0000 KRW |
786.0000 KRW |
818.0000 KRW |
817.0000 KRW |
| 2023-09-25 |
787.2562 KRW |
3,006,424.9073 |
794.0000 KRW |
760.0000 KRW |
831.0000 KRW |
810.0000 KRW |
| 2023-09-24 |
834.4695 KRW |
11,995,954.1670 |
852.0000 KRW |
788.0000 KRW |
873.0000 KRW |
789.0000 KRW |
| 2023-09-23 |
815.9448 KRW |
4,211,588.0421 |
794.0000 KRW |
787.0000 KRW |
845.0000 KRW |
845.0000 KRW |
| 2023-09-22 |
777.1144 KRW |
2,451,595.9889 |
759.0000 KRW |
751.0000 KRW |
797.0000 KRW |
795.0000 KRW |
| 2023-09-21 |
771.9205 KRW |
2,963,987.3995 |
785.0000 KRW |
754.0000 KRW |
797.0000 KRW |
770.0000 KRW |
| 2023-09-20 |
759.6048 KRW |
2,099,097.9950 |
754.0000 KRW |
736.0000 KRW |
783.0000 KRW |
782.0000 KRW |
| 2023-09-19 |
733.0773 KRW |
1,295,170.4475 |
731.0000 KRW |
716.0000 KRW |
751.0000 KRW |
751.0000 KRW |
| 2023-09-18 |
731.1302 KRW |
1,489,350.1862 |
733.0000 KRW |
706.0000 KRW |
747.0000 KRW |
733.0000 KRW |
| 2023-09-17 |
744.8770 KRW |
1,862,414.0707 |
773.0000 KRW |
725.0000 KRW |
773.0000 KRW |
738.0000 KRW |
| 2023-09-16 |
761.9870 KRW |
2,911,265.2914 |
759.0000 KRW |
747.0000 KRW |
779.0000 KRW |
772.0000 KRW |
| 2023-09-15 |
737.3037 KRW |
2,768,858.4913 |
748.0000 KRW |
722.0000 KRW |
760.0000 KRW |
756.0000 KRW |
| 2023-09-14 |
727.3704 KRW |
1,930,183.1448 |
720.0000 KRW |
711.0000 KRW |
747.0000 KRW |
746.0000 KRW |
| 2023-09-13 |
700.2507 KRW |
2,479,225.6970 |
687.0000 KRW |
685.0000 KRW |
718.0000 KRW |
717.0000 KRW |
| 2023-09-12 |
688.3368 KRW |
1,628,055.5480 |
688.0000 KRW |
677.0000 KRW |
704.0000 KRW |
694.0000 KRW |
| 2023-09-11 |
699.9622 KRW |
1,135,499.7364 |
719.0000 KRW |
684.0000 KRW |
719.0000 KRW |
691.0000 KRW |
| 2023-09-10 |
720.8479 KRW |
784,500.1478 |
730.0000 KRW |
716.0000 KRW |
730.0000 KRW |
720.0000 KRW |
| 2023-09-09 |
724.1013 KRW |
394,422.3626 |
722.0000 KRW |
718.0000 KRW |
731.0000 KRW |
731.0000 KRW |
| 2023-09-08 |
724.8649 KRW |
995,114.8900 |
723.0000 KRW |
716.0000 KRW |
731.0000 KRW |
725.0000 KRW |
| 2023-09-07 |
723.0316 KRW |
2,207,083.2822 |
717.0000 KRW |
713.0000 KRW |
736.0000 KRW |
726.0000 KRW |
| 2023-09-06 |
716.2328 KRW |
578,760.5077 |
717.0000 KRW |
712.0000 KRW |
721.0000 KRW |
720.0000 KRW |
| 2023-09-05 |
714.5387 KRW |
1,070,137.4797 |
716.0000 KRW |
703.0000 KRW |
732.0000 KRW |
718.0000 KRW |
| 2023-09-04 |
718.3339 KRW |
727,190.0698 |
726.0000 KRW |
710.0000 KRW |
726.0000 KRW |
718.0000 KRW |
| 2023-09-03 |
722.6994 KRW |
1,336,308.0851 |
729.0000 KRW |
715.0000 KRW |
730.0000 KRW |
726.0000 KRW |
| 2023-09-02 |
713.9447 KRW |
3,258,815.4049 |
713.0000 KRW |
688.0000 KRW |
738.0000 KRW |
722.0000 KRW |
| 2023-09-01 |
711.0773 KRW |
990,006.5126 |
719.0000 KRW |
701.0000 KRW |
725.0000 KRW |
713.0000 KRW |
| 2023-08-31 |
730.9959 KRW |
1,215,511.3965 |
741.0000 KRW |
718.0000 KRW |
742.0000 KRW |
719.0000 KRW |
| 2023-08-30 |
743.9321 KRW |
1,469,892.0621 |
758.0000 KRW |
735.0000 KRW |
758.0000 KRW |
743.0000 KRW |
| 2023-08-29 |
743.3471 KRW |
5,695,265.9337 |
743.0000 KRW |
719.0000 KRW |
768.0000 KRW |
762.0000 KRW |
| 2023-08-28 |
738.1607 KRW |
1,498,702.7318 |
760.0000 KRW |
728.0000 KRW |
761.0000 KRW |
740.0000 KRW |
| 2023-08-27 |
762.8162 KRW |
1,274,785.2340 |
772.0000 KRW |
755.0000 KRW |
773.0000 KRW |
763.0000 KRW |
| 2023-08-26 |
767.6597 KRW |
2,957,104.0402 |
765.0000 KRW |
755.0000 KRW |
782.0000 KRW |
771.0000 KRW |
| 2023-08-25 |
761.7830 KRW |
8,126,942.6361 |
753.0000 KRW |
736.0000 KRW |
787.0000 KRW |
761.0000 KRW |
| 2023-08-24 |
745.8470 KRW |
1,484,851.7224 |
751.0000 KRW |
740.0000 KRW |
753.0000 KRW |
750.0000 KRW |
| 2023-08-23 |
739.7633 KRW |
1,372,466.1203 |
746.0000 KRW |
728.0000 KRW |
755.0000 KRW |
753.0000 KRW |
| 2023-08-22 |
756.4565 KRW |
4,368,679.7927 |
746.0000 KRW |
727.0000 KRW |
781.0000 KRW |
733.0000 KRW |
| 2023-08-21 |
743.3568 KRW |
1,632,159.9551 |
762.0000 KRW |
729.0000 KRW |
763.0000 KRW |
742.0000 KRW |
| 2023-08-20 |
766.1632 KRW |
2,333,133.2621 |
777.0000 KRW |
750.0000 KRW |
784.0000 KRW |
765.0000 KRW |
| 2023-08-19 |
760.9228 KRW |
2,546,882.7642 |
763.0000 KRW |
753.0000 KRW |
775.0000 KRW |
774.0000 KRW |
| 2023-08-18 |
748.0155 KRW |
10,936,289.1677 |
738.0000 KRW |
704.0000 KRW |
786.0000 KRW |
756.0000 KRW |
| 2023-08-17 |
761.7479 KRW |
5,248,971.9147 |
789.0000 KRW |
711.0000 KRW |
800.0000 KRW |
711.0000 KRW |
| 2023-08-16 |
820.7735 KRW |
12,187,108.3580 |
863.0000 KRW |
774.0000 KRW |
889.0000 KRW |
779.0000 KRW |
| 2023-08-15 |
863.4004 KRW |
3,169,421.1245 |
875.0000 KRW |
848.0000 KRW |
875.0000 KRW |
851.0000 KRW |
| 2023-08-14 |
864.9567 KRW |
3,918,127.7445 |
877.0000 KRW |
855.0000 KRW |
886.0000 KRW |
869.0000 KRW |
| 2023-08-13 |
887.0612 KRW |
10,540,179.7477 |
878.0000 KRW |
873.0000 KRW |
905.0000 KRW |
880.0000 KRW |
| 2023-08-12 |
893.6101 KRW |
11,642,168.4948 |
925.0000 KRW |
871.0000 KRW |
926.0000 KRW |
881.0000 KRW |