Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
733.8262 KRW |
7,273,398.9088 |
731.0000 KRW |
717.0000 KRW |
752.0000 KRW |
751.0000 KRW |
| 2023-07-10 |
740.5678 KRW |
24,678,454.7409 |
756.0000 KRW |
707.0000 KRW |
775.0000 KRW |
733.0000 KRW |
| 2023-07-09 |
787.0806 KRW |
97,643,817.8447 |
724.0000 KRW |
724.0000 KRW |
844.0000 KRW |
755.0000 KRW |
| 2023-07-08 |
725.6241 KRW |
1,048,844.0277 |
720.0000 KRW |
712.0000 KRW |
735.0000 KRW |
726.0000 KRW |
| 2023-07-07 |
726.2267 KRW |
2,555,370.8491 |
724.0000 KRW |
710.0000 KRW |
743.0000 KRW |
724.0000 KRW |
| 2023-07-06 |
733.2418 KRW |
1,315,368.5202 |
743.0000 KRW |
717.0000 KRW |
749.0000 KRW |
726.0000 KRW |
| 2023-07-05 |
742.2087 KRW |
1,535,670.8452 |
750.0000 KRW |
725.0000 KRW |
759.0000 KRW |
742.0000 KRW |
| 2023-07-04 |
747.2535 KRW |
1,075,851.8006 |
761.0000 KRW |
737.0000 KRW |
761.0000 KRW |
755.0000 KRW |
| 2023-07-03 |
745.5274 KRW |
1,162,496.0784 |
744.0000 KRW |
733.0000 KRW |
760.0000 KRW |
755.0000 KRW |
| 2023-07-02 |
762.0695 KRW |
9,145,677.9901 |
753.0000 KRW |
729.0000 KRW |
786.0000 KRW |
745.0000 KRW |
| 2023-07-01 |
729.0980 KRW |
1,869,467.2944 |
725.0000 KRW |
712.0000 KRW |
757.0000 KRW |
756.0000 KRW |
| 2023-06-30 |
712.9510 KRW |
1,876,243.9885 |
708.0000 KRW |
689.0000 KRW |
734.0000 KRW |
722.0000 KRW |
| 2023-06-29 |
704.6836 KRW |
800,458.3199 |
699.0000 KRW |
691.0000 KRW |
718.0000 KRW |
711.0000 KRW |
| 2023-06-28 |
710.6923 KRW |
1,593,256.1013 |
729.0000 KRW |
693.0000 KRW |
729.0000 KRW |
697.0000 KRW |
| 2023-06-27 |
744.1172 KRW |
10,710,893.2795 |
734.0000 KRW |
710.0000 KRW |
794.0000 KRW |
728.0000 KRW |
| 2023-06-26 |
736.0476 KRW |
4,879,442.7646 |
741.0000 KRW |
709.0000 KRW |
766.0000 KRW |
733.0000 KRW |
| 2023-06-25 |
745.6907 KRW |
2,051,785.5804 |
753.0000 KRW |
725.0000 KRW |
758.0000 KRW |
743.0000 KRW |
| 2023-06-24 |
742.1212 KRW |
5,881,729.1492 |
726.0000 KRW |
715.0000 KRW |
768.0000 KRW |
747.0000 KRW |
| 2023-06-23 |
716.3091 KRW |
6,371,179.5399 |
688.0000 KRW |
682.0000 KRW |
741.0000 KRW |
724.0000 KRW |
| 2023-06-22 |
694.9372 KRW |
2,540,530.6417 |
690.0000 KRW |
677.0000 KRW |
709.0000 KRW |
693.0000 KRW |
| 2023-06-21 |
674.1309 KRW |
2,891,980.6110 |
661.0000 KRW |
661.0000 KRW |
693.0000 KRW |
692.0000 KRW |
| 2023-06-20 |
649.2896 KRW |
838,541.0599 |
652.0000 KRW |
641.0000 KRW |
665.0000 KRW |
663.0000 KRW |
| 2023-06-19 |
648.6340 KRW |
938,039.5998 |
655.0000 KRW |
645.0000 KRW |
656.0000 KRW |
653.0000 KRW |
| 2023-06-18 |
662.5558 KRW |
1,865,992.4604 |
678.0000 KRW |
656.0000 KRW |
678.0000 KRW |
657.0000 KRW |
| 2023-06-17 |
692.4218 KRW |
24,840,637.8253 |
654.0000 KRW |
654.0000 KRW |
715.0000 KRW |
678.0000 KRW |
| 2023-06-16 |
634.7402 KRW |
1,013,675.6372 |
634.0000 KRW |
616.0000 KRW |
648.0000 KRW |
643.0000 KRW |
| 2023-06-15 |
620.8021 KRW |
1,150,156.4970 |
630.0000 KRW |
609.0000 KRW |
638.0000 KRW |
633.0000 KRW |
| 2023-06-14 |
628.6086 KRW |
610,633.9694 |
626.0000 KRW |
611.0000 KRW |
641.0000 KRW |
611.0000 KRW |
| 2023-06-13 |
631.5069 KRW |
390,121.5635 |
625.0000 KRW |
624.0000 KRW |
640.0000 KRW |
629.0000 KRW |
| 2023-06-12 |
627.1229 KRW |
998,669.3599 |
634.0000 KRW |
613.0000 KRW |
647.0000 KRW |
631.0000 KRW |
| 2023-06-11 |
631.8750 KRW |
2,153,905.3544 |
622.0000 KRW |
616.0000 KRW |
646.0000 KRW |
634.0000 KRW |
| 2023-06-10 |
636.0386 KRW |
1,772,321.7379 |
708.0000 KRW |
600.0000 KRW |
712.0000 KRW |
632.0000 KRW |
| 2023-06-09 |
704.5608 KRW |
578,252.0349 |
701.0000 KRW |
690.0000 KRW |
716.0000 KRW |
701.0000 KRW |
| 2023-06-08 |
698.7190 KRW |
341,523.3428 |
700.0000 KRW |
692.0000 KRW |
706.0000 KRW |
704.0000 KRW |
| 2023-06-07 |
718.6115 KRW |
1,599,698.0519 |
714.0000 KRW |
689.0000 KRW |
734.0000 KRW |
702.0000 KRW |
| 2023-06-06 |
702.4408 KRW |
963,118.4862 |
702.0000 KRW |
682.0000 KRW |
724.0000 KRW |
713.0000 KRW |
| 2023-06-05 |
730.0265 KRW |
1,076,109.8401 |
748.0000 KRW |
690.0000 KRW |
749.0000 KRW |
699.0000 KRW |
| 2023-06-04 |
749.2041 KRW |
479,325.6859 |
749.0000 KRW |
744.0000 KRW |
755.0000 KRW |
748.0000 KRW |
| 2023-06-03 |
746.4844 KRW |
1,159,783.9901 |
736.0000 KRW |
736.0000 KRW |
754.0000 KRW |
749.0000 KRW |
| 2023-06-02 |
736.5017 KRW |
430,412.1548 |
735.0000 KRW |
729.0000 KRW |
744.0000 KRW |
742.0000 KRW |
| 2023-06-01 |
755.9891 KRW |
2,262,962.3302 |
755.0000 KRW |
733.0000 KRW |
785.0000 KRW |
740.0000 KRW |
| 2023-05-31 |
745.4167 KRW |
508,922.2472 |
751.0000 KRW |
733.0000 KRW |
759.0000 KRW |
750.0000 KRW |
| 2023-05-30 |
754.7665 KRW |
483,407.5044 |
760.0000 KRW |
751.0000 KRW |
760.0000 KRW |
753.0000 KRW |
| 2023-05-29 |
761.6696 KRW |
732,262.7059 |
760.0000 KRW |
754.0000 KRW |
774.0000 KRW |
764.0000 KRW |
| 2023-05-28 |
748.5360 KRW |
496,534.4574 |
745.0000 KRW |
740.0000 KRW |
762.0000 KRW |
761.0000 KRW |
| 2023-05-27 |
741.3005 KRW |
608,355.1211 |
747.0000 KRW |
739.0000 KRW |
747.0000 KRW |
745.0000 KRW |
| 2023-05-26 |
742.5507 KRW |
1,903,519.3465 |
741.0000 KRW |
724.0000 KRW |
759.0000 KRW |
745.0000 KRW |
| 2023-05-25 |
770.5918 KRW |
4,906,943.2969 |
758.0000 KRW |
723.0000 KRW |
807.0000 KRW |
743.0000 KRW |
| 2023-05-24 |
768.1063 KRW |
868,164.5269 |
790.0000 KRW |
750.0000 KRW |
794.0000 KRW |
760.0000 KRW |
| 2023-05-23 |
790.6392 KRW |
486,652.3650 |
790.0000 KRW |
781.0000 KRW |
798.0000 KRW |
793.0000 KRW |