Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-03 |
888.5956 KRW |
3,368,078.2492 |
888.0000 KRW |
869.0000 KRW |
910.0000 KRW |
896.0000 KRW |
| 2023-05-02 |
878.9028 KRW |
1,381,715.0613 |
885.0000 KRW |
867.0000 KRW |
899.0000 KRW |
887.0000 KRW |
| 2023-05-01 |
930.7560 KRW |
7,984,654.2749 |
918.0000 KRW |
879.0000 KRW |
958.0000 KRW |
888.0000 KRW |
| 2023-04-30 |
944.3387 KRW |
5,704,294.7439 |
925.0000 KRW |
911.0000 KRW |
983.0000 KRW |
918.0000 KRW |
| 2023-04-29 |
918.5732 KRW |
604,266.7625 |
916.0000 KRW |
910.0000 KRW |
926.0000 KRW |
924.0000 KRW |
| 2023-04-28 |
912.1376 KRW |
654,054.1410 |
919.0000 KRW |
907.0000 KRW |
922.0000 KRW |
920.0000 KRW |
| 2023-04-27 |
913.4864 KRW |
1,337,488.4622 |
918.0000 KRW |
901.0000 KRW |
930.0000 KRW |
918.0000 KRW |
| 2023-04-26 |
922.9689 KRW |
2,221,194.4431 |
932.0000 KRW |
887.0000 KRW |
950.0000 KRW |
913.0000 KRW |
| 2023-04-25 |
951.9763 KRW |
15,245,041.4799 |
924.0000 KRW |
893.0000 KRW |
993.0000 KRW |
933.0000 KRW |
| 2023-04-24 |
938.3797 KRW |
1,585,495.0925 |
940.0000 KRW |
907.0000 KRW |
964.0000 KRW |
930.0000 KRW |
| 2023-04-23 |
946.3075 KRW |
581,085.9374 |
963.0000 KRW |
938.0000 KRW |
963.0000 KRW |
944.0000 KRW |
| 2023-04-22 |
941.0135 KRW |
1,366,171.2901 |
950.0000 KRW |
925.0000 KRW |
969.0000 KRW |
961.0000 KRW |
| 2023-04-21 |
960.0949 KRW |
2,182,745.1046 |
958.0000 KRW |
935.0000 KRW |
979.0000 KRW |
951.0000 KRW |
| 2023-04-20 |
952.3633 KRW |
3,511,573.6212 |
940.0000 KRW |
921.0000 KRW |
982.0000 KRW |
950.0000 KRW |
| 2023-04-19 |
985.1011 KRW |
3,652,942.9300 |
997.0000 KRW |
950.0000 KRW |
1,020.0000 KRW |
952.0000 KRW |
| 2023-04-18 |
992.6968 KRW |
1,600,925.6064 |
994.0000 KRW |
970.0000 KRW |
1,005.0000 KRW |
998.0000 KRW |
| 2023-04-17 |
991.8279 KRW |
1,306,444.0112 |
1,005.0000 KRW |
979.0000 KRW |
1,005.0000 KRW |
993.0000 KRW |
| 2023-04-16 |
999.1466 KRW |
1,185,429.2210 |
1,005.0000 KRW |
995.0000 KRW |
1,005.0000 KRW |
1,005.0000 KRW |
| 2023-04-15 |
996.6011 KRW |
1,045,346.6271 |
1,000.0000 KRW |
992.0000 KRW |
1,005.0000 KRW |
1,000.0000 KRW |
| 2023-04-14 |
995.1632 KRW |
1,694,460.9823 |
996.0000 KRW |
986.0000 KRW |
1,005.0000 KRW |
1,000.0000 KRW |
| 2023-04-13 |
990.7503 KRW |
2,223,193.5904 |
983.0000 KRW |
978.0000 KRW |
1,005.0000 KRW |
997.0000 KRW |
| 2023-04-12 |
989.9102 KRW |
3,111,114.5341 |
1,000.0000 KRW |
970.0000 KRW |
1,020.0000 KRW |
983.0000 KRW |
| 2023-04-11 |
998.5810 KRW |
2,025,794.1025 |
1,005.0000 KRW |
991.0000 KRW |
1,010.0000 KRW |
1,000.0000 KRW |
| 2023-04-10 |
984.1437 KRW |
6,608,488.0229 |
1,020.0000 KRW |
962.0000 KRW |
1,020.0000 KRW |
1,005.0000 KRW |
| 2023-04-09 |
1,139.7508 KRW |
30,700,701.2300 |
1,095.0000 KRW |
1,010.0000 KRW |
1,250.0000 KRW |
1,035.0000 KRW |
| 2023-04-08 |
1,116.7387 KRW |
11,924,656.3770 |
1,050.0000 KRW |
1,025.0000 KRW |
1,180.0000 KRW |
1,110.0000 KRW |
| 2023-04-07 |
1,048.8699 KRW |
3,252,820.4176 |
1,095.0000 KRW |
1,015.0000 KRW |
1,095.0000 KRW |
1,055.0000 KRW |
| 2023-04-06 |
1,071.0349 KRW |
10,846,985.4106 |
1,050.0000 KRW |
1,010.0000 KRW |
1,130.0000 KRW |
1,100.0000 KRW |
| 2023-04-05 |
1,007.0029 KRW |
5,940,587.0556 |
986.0000 KRW |
971.0000 KRW |
1,050.0000 KRW |
1,045.0000 KRW |
| 2023-04-04 |
981.6631 KRW |
9,880,996.6562 |
958.0000 KRW |
949.0000 KRW |
1,020.0000 KRW |
982.0000 KRW |