Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-22 |
784.9173 KRW |
750,961.6156 |
796.0000 KRW |
773.0000 KRW |
810.0000 KRW |
794.0000 KRW |
| 2023-05-21 |
807.9743 KRW |
464,256.5542 |
817.0000 KRW |
797.0000 KRW |
818.0000 KRW |
797.0000 KRW |
| 2023-05-20 |
818.5700 KRW |
479,492.1984 |
825.0000 KRW |
813.0000 KRW |
826.0000 KRW |
818.0000 KRW |
| 2023-05-19 |
814.9677 KRW |
531,011.2122 |
820.0000 KRW |
809.0000 KRW |
826.0000 KRW |
824.0000 KRW |
| 2023-05-18 |
813.0994 KRW |
478,159.6137 |
813.0000 KRW |
805.0000 KRW |
819.0000 KRW |
813.0000 KRW |
| 2023-05-17 |
809.5171 KRW |
587,138.9894 |
814.0000 KRW |
805.0000 KRW |
816.0000 KRW |
815.0000 KRW |
| 2023-05-16 |
812.1951 KRW |
882,610.7770 |
812.0000 KRW |
806.0000 KRW |
818.0000 KRW |
810.0000 KRW |
| 2023-05-15 |
813.1022 KRW |
1,416,357.9500 |
807.0000 KRW |
804.0000 KRW |
823.0000 KRW |
811.0000 KRW |
| 2023-05-14 |
822.2301 KRW |
4,268,516.4418 |
804.0000 KRW |
800.0000 KRW |
847.0000 KRW |
809.0000 KRW |
| 2023-05-13 |
805.3961 KRW |
571,258.3342 |
810.0000 KRW |
801.0000 KRW |
811.0000 KRW |
807.0000 KRW |
| 2023-05-12 |
838.8879 KRW |
7,112,336.3299 |
826.0000 KRW |
774.0000 KRW |
892.0000 KRW |
806.0000 KRW |
| 2023-05-11 |
844.4864 KRW |
1,770,425.9810 |
845.0000 KRW |
812.0000 KRW |
863.0000 KRW |
825.0000 KRW |
| 2023-05-10 |
844.7439 KRW |
917,636.7748 |
846.0000 KRW |
834.0000 KRW |
855.0000 KRW |
846.0000 KRW |
| 2023-05-09 |
831.4578 KRW |
1,067,048.4127 |
820.0000 KRW |
814.0000 KRW |
848.0000 KRW |
848.0000 KRW |
| 2023-05-08 |
838.0661 KRW |
1,340,257.5908 |
871.0000 KRW |
808.0000 KRW |
875.0000 KRW |
817.0000 KRW |
| 2023-05-07 |
876.5914 KRW |
619,850.0335 |
880.0000 KRW |
872.0000 KRW |
883.0000 KRW |
876.0000 KRW |
| 2023-05-06 |
902.1399 KRW |
4,056,038.2505 |
896.0000 KRW |
870.0000 KRW |
927.0000 KRW |
880.0000 KRW |
| 2023-05-05 |
891.4403 KRW |
591,101.0793 |
889.0000 KRW |
884.0000 KRW |
900.0000 KRW |
897.0000 KRW |
| 2023-05-04 |
894.6929 KRW |
1,549,964.2594 |
887.0000 KRW |
876.0000 KRW |
912.0000 KRW |
893.0000 KRW |