Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-14 |
943.2642 KRW |
8,446,562.5942 |
921.0000 KRW |
897.0000 KRW |
976.0000 KRW |
949.0000 KRW |
| 2023-03-13 |
868.1558 KRW |
4,888,206.5382 |
858.0000 KRW |
833.0000 KRW |
923.0000 KRW |
918.0000 KRW |
| 2023-03-12 |
812.1047 KRW |
2,269,530.1928 |
827.0000 KRW |
782.0000 KRW |
844.0000 KRW |
839.0000 KRW |
| 2023-03-11 |
835.0907 KRW |
1,929,074.2538 |
841.0000 KRW |
802.0000 KRW |
857.0000 KRW |
826.0000 KRW |
| 2023-03-10 |
818.1489 KRW |
4,484,282.9923 |
837.0000 KRW |
783.0000 KRW |
864.0000 KRW |
846.0000 KRW |
| 2023-03-09 |
870.1253 KRW |
3,277,076.4396 |
877.0000 KRW |
812.0000 KRW |
905.0000 KRW |
820.0000 KRW |
| 2023-03-08 |
909.9610 KRW |
4,034,620.4044 |
917.0000 KRW |
861.0000 KRW |
952.0000 KRW |
875.0000 KRW |
| 2023-03-07 |
931.7012 KRW |
1,780,496.1465 |
950.0000 KRW |
905.0000 KRW |
961.0000 KRW |
912.0000 KRW |
| 2023-03-06 |
946.7278 KRW |
2,188,092.0890 |
979.0000 KRW |
921.0000 KRW |
981.0000 KRW |
951.0000 KRW |
| 2023-03-05 |
978.6837 KRW |
1,359,751.7328 |
990.0000 KRW |
970.0000 KRW |
991.0000 KRW |
982.0000 KRW |
| 2023-03-04 |
994.9107 KRW |
1,600,160.7873 |
999.0000 KRW |
974.0000 KRW |
1,005.0000 KRW |
983.0000 KRW |
| 2023-03-03 |
1,026.4085 KRW |
6,974,009.5506 |
1,070.0000 KRW |
976.0000 KRW |
1,095.0000 KRW |
995.0000 KRW |
| 2023-03-02 |
1,069.4930 KRW |
5,895,360.5160 |
1,095.0000 KRW |
1,040.0000 KRW |
1,110.0000 KRW |
1,065.0000 KRW |
| 2023-03-01 |
1,062.5005 KRW |
3,713,823.6624 |
1,090.0000 KRW |
1,045.0000 KRW |
1,090.0000 KRW |
1,080.0000 KRW |
| 2023-02-28 |
1,075.3874 KRW |
6,181,845.2988 |
1,060.0000 KRW |
1,050.0000 KRW |
1,105.0000 KRW |
1,075.0000 KRW |
| 2023-02-27 |
1,060.3864 KRW |
7,220,949.3444 |
1,105.0000 KRW |
1,040.0000 KRW |
1,105.0000 KRW |
1,065.0000 KRW |
| 2023-02-26 |
1,100.6692 KRW |
13,516,521.0620 |
1,165.0000 KRW |
1,080.0000 KRW |
1,175.0000 KRW |
1,105.0000 KRW |
| 2023-02-25 |
1,339.0213 KRW |
173,421,972.4068 |
1,130.0000 KRW |
1,125.0000 KRW |
1,490.0000 KRW |
1,185.0000 KRW |
| 2023-02-24 |
1,153.3891 KRW |
22,623,271.3893 |
1,090.0000 KRW |
1,065.0000 KRW |
1,265.0000 KRW |
1,110.0000 KRW |
| 2023-02-23 |
1,048.8234 KRW |
4,088,909.2033 |
1,060.0000 KRW |
1,020.0000 KRW |
1,070.0000 KRW |
1,065.0000 KRW |
| 2023-02-22 |
1,029.8005 KRW |
3,533,717.2187 |
1,070.0000 KRW |
1,010.0000 KRW |
1,075.0000 KRW |
1,050.0000 KRW |
| 2023-02-21 |
1,083.2243 KRW |
9,081,446.1122 |
1,080.0000 KRW |
1,020.0000 KRW |
1,145.0000 KRW |
1,055.0000 KRW |
| 2023-02-20 |
1,043.2627 KRW |
5,196,860.8043 |
1,035.0000 KRW |
1,005.0000 KRW |
1,075.0000 KRW |
1,070.0000 KRW |
| 2023-02-19 |
1,017.4065 KRW |
3,132,081.5959 |
1,030.0000 KRW |
1,000.0000 KRW |
1,045.0000 KRW |
1,035.0000 KRW |
| 2023-02-18 |
1,024.0726 KRW |
2,912,563.9969 |
1,040.0000 KRW |
997.0000 KRW |
1,050.0000 KRW |
1,030.0000 KRW |
| 2023-02-17 |
1,011.9947 KRW |
9,879,663.8138 |
973.0000 KRW |
963.0000 KRW |
1,050.0000 KRW |
1,030.0000 KRW |
| 2023-02-16 |
1,042.7401 KRW |
22,773,052.2025 |
994.0000 KRW |
987.0000 KRW |
1,095.0000 KRW |
995.0000 KRW |
| 2023-02-15 |
958.8279 KRW |
11,612,979.7958 |
916.0000 KRW |
899.0000 KRW |
994.0000 KRW |
989.0000 KRW |
| 2023-02-14 |
888.0178 KRW |
3,406,800.7622 |
894.0000 KRW |
847.0000 KRW |
918.0000 KRW |
915.0000 KRW |
| 2023-02-13 |
887.9875 KRW |
2,632,919.1350 |
926.0000 KRW |
853.0000 KRW |
930.0000 KRW |
888.0000 KRW |