Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |