Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-03 |
992.1299 KRW |
26,837,232.4196 |
952.0000 KRW |
944.0000 KRW |
1,070.0000 KRW |
961.0000 KRW |
| 2023-04-02 |
972.3910 KRW |
1,834,763.7249 |
995.0000 KRW |
943.0000 KRW |
997.0000 KRW |
956.0000 KRW |
| 2023-04-01 |
974.2518 KRW |
1,881,801.9018 |
970.0000 KRW |
957.0000 KRW |
994.0000 KRW |
992.0000 KRW |
| 2023-03-31 |
943.7439 KRW |
1,440,378.8912 |
955.0000 KRW |
925.0000 KRW |
967.0000 KRW |
965.0000 KRW |
| 2023-03-30 |
953.1332 KRW |
2,493,416.8327 |
958.0000 KRW |
928.0000 KRW |
970.0000 KRW |
954.0000 KRW |
| 2023-03-29 |
941.0952 KRW |
4,270,318.2733 |
902.0000 KRW |
893.0000 KRW |
974.0000 KRW |
949.0000 KRW |
| 2023-03-28 |
874.6702 KRW |
1,356,800.0047 |
896.0000 KRW |
859.0000 KRW |
898.0000 KRW |
895.0000 KRW |
| 2023-03-27 |
941.2266 KRW |
4,273,131.6574 |
940.0000 KRW |
871.0000 KRW |
978.0000 KRW |
901.0000 KRW |
| 2023-03-26 |
939.6526 KRW |
492,712.3516 |
937.0000 KRW |
928.0000 KRW |
951.0000 KRW |
944.0000 KRW |
| 2023-03-25 |
940.5205 KRW |
801,257.2462 |
940.0000 KRW |
930.0000 KRW |
957.0000 KRW |
940.0000 KRW |
| 2023-03-24 |
946.2557 KRW |
1,207,325.3406 |
963.0000 KRW |
927.0000 KRW |
963.0000 KRW |
945.0000 KRW |
| 2023-03-23 |
947.3148 KRW |
2,200,471.5014 |
937.0000 KRW |
930.0000 KRW |
968.0000 KRW |
963.0000 KRW |
| 2023-03-22 |
952.2358 KRW |
1,534,036.4356 |
975.0000 KRW |
921.0000 KRW |
975.0000 KRW |
936.0000 KRW |
| 2023-03-21 |
969.4074 KRW |
2,989,790.2670 |
1,015.0000 KRW |
928.0000 KRW |
1,015.0000 KRW |
976.0000 KRW |
| 2023-03-20 |
997.9709 KRW |
2,674,899.3444 |
1,015.0000 KRW |
979.0000 KRW |
1,025.0000 KRW |
999.0000 KRW |
| 2023-03-19 |
988.2869 KRW |
2,527,540.0076 |
996.0000 KRW |
971.0000 KRW |
1,020.0000 KRW |
1,020.0000 KRW |
| 2023-03-18 |
992.1903 KRW |
3,103,069.1346 |
1,005.0000 KRW |
970.0000 KRW |
1,005.0000 KRW |
986.0000 KRW |
| 2023-03-17 |
976.5550 KRW |
3,424,667.9051 |
965.0000 KRW |
950.0000 KRW |
1,010.0000 KRW |
1,000.0000 KRW |
| 2023-03-16 |
936.1821 KRW |
2,050,008.8371 |
926.0000 KRW |
911.0000 KRW |
963.0000 KRW |
961.0000 KRW |
| 2023-03-15 |
943.5967 KRW |
3,177,876.3459 |
956.0000 KRW |
898.0000 KRW |
968.0000 KRW |
928.0000 KRW |