Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-12 |
938.5353 KRW |
1,994,204.2126 |
948.0000 KRW |
925.0000 KRW |
955.0000 KRW |
934.0000 KRW |
| 2023-02-11 |
933.9391 KRW |
2,660,051.2052 |
933.0000 KRW |
918.0000 KRW |
952.0000 KRW |
944.0000 KRW |
| 2023-02-10 |
936.5132 KRW |
8,694,147.0523 |
909.0000 KRW |
906.0000 KRW |
990.0000 KRW |
930.0000 KRW |
| 2023-02-09 |
951.9055 KRW |
9,540,289.6328 |
950.0000 KRW |
901.0000 KRW |
1,005.0000 KRW |
914.0000 KRW |
| 2023-02-08 |
957.8058 KRW |
3,398,573.7174 |
974.0000 KRW |
937.0000 KRW |
979.0000 KRW |
952.0000 KRW |
| 2023-02-07 |
956.0095 KRW |
8,047,717.1361 |
1,005.0000 KRW |
934.0000 KRW |
1,010.0000 KRW |
973.0000 KRW |
| 2023-02-06 |
1,073.5012 KRW |
59,383,757.8979 |
971.0000 KRW |
970.0000 KRW |
1,185.0000 KRW |
1,005.0000 KRW |
| 2023-02-05 |
1,060.0577 KRW |
125,070,078.0066 |
961.0000 KRW |
918.0000 KRW |
1,230.0000 KRW |
990.0000 KRW |
| 2023-02-04 |
936.8773 KRW |
7,367,967.8208 |
922.0000 KRW |
912.0000 KRW |
964.0000 KRW |
956.0000 KRW |
| 2023-02-03 |
901.3035 KRW |
8,619,079.8069 |
889.0000 KRW |
869.0000 KRW |
935.0000 KRW |
917.0000 KRW |
| 2023-02-02 |
861.6276 KRW |
4,850,099.7798 |
850.0000 KRW |
838.0000 KRW |
887.0000 KRW |
885.0000 KRW |
| 2023-02-01 |
819.3188 KRW |
4,203,844.4583 |
840.0000 KRW |
788.0000 KRW |
853.0000 KRW |
852.0000 KRW |
| 2023-01-31 |
832.2386 KRW |
7,941,451.3513 |
835.0000 KRW |
802.0000 KRW |
900.0000 KRW |
839.0000 KRW |
| 2023-01-30 |
848.6246 KRW |
4,892,172.2116 |
893.0000 KRW |
801.0000 KRW |
893.0000 KRW |
823.0000 KRW |
| 2023-01-29 |
871.5891 KRW |
3,345,408.1510 |
894.0000 KRW |
858.0000 KRW |
897.0000 KRW |
887.0000 KRW |
| 2023-01-28 |
865.6165 KRW |
3,987,225.9698 |
877.0000 KRW |
844.0000 KRW |
894.0000 KRW |
891.0000 KRW |
| 2023-01-27 |
846.2405 KRW |
7,287,485.3599 |
847.0000 KRW |
825.0000 KRW |
862.0000 KRW |
857.0000 KRW |
| 2023-01-26 |
866.7953 KRW |
11,502,775.1590 |
848.0000 KRW |
835.0000 KRW |
910.0000 KRW |
842.0000 KRW |
| 2023-01-25 |
819.7392 KRW |
5,956,822.2753 |
825.0000 KRW |
782.0000 KRW |
849.0000 KRW |
847.0000 KRW |
| 2023-01-24 |
859.2259 KRW |
16,932,853.7396 |
877.0000 KRW |
816.0000 KRW |
891.0000 KRW |
820.0000 KRW |