Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-11 |
957.5803 KRW |
59,898,119.5573 |
994.0000 KRW |
913.0000 KRW |
1,005.0000 KRW |
926.0000 KRW |
| 2023-08-10 |
903.9900 KRW |
98,386,000.6895 |
815.0000 KRW |
811.0000 KRW |
975.0000 KRW |
967.0000 KRW |
| 2023-08-09 |
813.2107 KRW |
2,295,002.4831 |
825.0000 KRW |
809.0000 KRW |
825.0000 KRW |
815.0000 KRW |
| 2023-08-08 |
827.1245 KRW |
12,349,710.5318 |
814.0000 KRW |
802.0000 KRW |
854.0000 KRW |
822.0000 KRW |
| 2023-08-07 |
812.9278 KRW |
3,732,315.9137 |
832.0000 KRW |
801.0000 KRW |
836.0000 KRW |
810.0000 KRW |
| 2023-08-06 |
834.2670 KRW |
4,417,829.9864 |
854.0000 KRW |
823.0000 KRW |
854.0000 KRW |
832.0000 KRW |
| 2023-08-05 |
830.8641 KRW |
10,181,135.4375 |
826.0000 KRW |
812.0000 KRW |
855.0000 KRW |
848.0000 KRW |
| 2023-08-04 |
811.7194 KRW |
9,431,529.9750 |
824.0000 KRW |
791.0000 KRW |
838.0000 KRW |
820.0000 KRW |
| 2023-08-03 |
808.6400 KRW |
9,211,342.3658 |
803.0000 KRW |
790.0000 KRW |
828.0000 KRW |
826.0000 KRW |
| 2023-08-02 |
805.2854 KRW |
6,212,644.7802 |
812.0000 KRW |
790.0000 KRW |
824.0000 KRW |
799.0000 KRW |
| 2023-08-01 |
816.7219 KRW |
16,204,530.3196 |
822.0000 KRW |
779.0000 KRW |
853.0000 KRW |
812.0000 KRW |
| 2023-07-31 |
844.0906 KRW |
30,919,441.9652 |
896.0000 KRW |
811.0000 KRW |
908.0000 KRW |
820.0000 KRW |
| 2023-07-30 |
1,004.0943 KRW |
316,867,712.5895 |
798.0000 KRW |
796.0000 KRW |
1,200.0000 KRW |
903.0000 KRW |
| 2023-07-29 |
780.9104 KRW |
6,780,193.9254 |
766.0000 KRW |
756.0000 KRW |
798.0000 KRW |
796.0000 KRW |
| 2023-07-28 |
756.9366 KRW |
12,059,781.5652 |
737.0000 KRW |
732.0000 KRW |
784.0000 KRW |
764.0000 KRW |
| 2023-07-27 |
740.8051 KRW |
2,065,392.1836 |
745.0000 KRW |
735.0000 KRW |
754.0000 KRW |
736.0000 KRW |
| 2023-07-26 |
740.6400 KRW |
4,397,201.6173 |
762.0000 KRW |
732.0000 KRW |
762.0000 KRW |
744.0000 KRW |
| 2023-07-25 |
777.8246 KRW |
19,513,991.6430 |
773.0000 KRW |
745.0000 KRW |
824.0000 KRW |
762.0000 KRW |
| 2023-07-24 |
823.8083 KRW |
37,960,283.6436 |
813.0000 KRW |
752.0000 KRW |
870.0000 KRW |
772.0000 KRW |
| 2023-07-23 |
929.3669 KRW |
177,239,276.5390 |
869.0000 KRW |
786.0000 KRW |
1,050.0000 KRW |
813.0000 KRW |
| 2023-07-22 |
824.0445 KRW |
86,313,608.5388 |
759.0000 KRW |
755.0000 KRW |
880.0000 KRW |
862.0000 KRW |
| 2023-07-21 |
771.4704 KRW |
14,019,403.0249 |
747.0000 KRW |
741.0000 KRW |
818.0000 KRW |
757.0000 KRW |
| 2023-07-20 |
753.1377 KRW |
2,489,610.0691 |
747.0000 KRW |
735.0000 KRW |
775.0000 KRW |
749.0000 KRW |
| 2023-07-19 |
746.0207 KRW |
832,454.5425 |
746.0000 KRW |
738.0000 KRW |
754.0000 KRW |
751.0000 KRW |
| 2023-07-18 |
754.0793 KRW |
2,775,353.9415 |
758.0000 KRW |
732.0000 KRW |
775.0000 KRW |
745.0000 KRW |
| 2023-07-17 |
755.3844 KRW |
1,608,646.1360 |
766.0000 KRW |
745.0000 KRW |
768.0000 KRW |
760.0000 KRW |
| 2023-07-16 |
791.1927 KRW |
6,870,197.3280 |
797.0000 KRW |
757.0000 KRW |
828.0000 KRW |
764.0000 KRW |
| 2023-07-15 |
777.4393 KRW |
3,920,198.2154 |
770.0000 KRW |
744.0000 KRW |
800.0000 KRW |
792.0000 KRW |
| 2023-07-14 |
749.0101 KRW |
2,931,846.3281 |
745.0000 KRW |
730.0000 KRW |
771.0000 KRW |
759.0000 KRW |
| 2023-07-13 |
745.7470 KRW |
5,691,144.7107 |
745.0000 KRW |
720.0000 KRW |
777.0000 KRW |
747.0000 KRW |
| 2023-07-12 |
742.5476 KRW |
2,954,422.4516 |
751.0000 KRW |
731.0000 KRW |
751.0000 KRW |
747.0000 KRW |