Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
668.5909 KRW |
1,768,631.7105 |
665.0000 KRW |
662.0000 KRW |
678.0000 KRW |
673.0000 KRW |
| 2022-12-23 |
666.3918 KRW |
4,342,858.7591 |
656.0000 KRW |
640.0000 KRW |
689.0000 KRW |
666.0000 KRW |
| 2022-12-22 |
654.6395 KRW |
1,147,690.6425 |
664.0000 KRW |
642.0000 KRW |
668.0000 KRW |
656.0000 KRW |
| 2022-12-21 |
661.7248 KRW |
2,590,112.7823 |
669.0000 KRW |
653.0000 KRW |
672.0000 KRW |
666.0000 KRW |
| 2022-12-20 |
681.7743 KRW |
22,390,363.0278 |
637.0000 KRW |
625.0000 KRW |
705.0000 KRW |
669.0000 KRW |
| 2022-12-19 |
655.2348 KRW |
1,068,139.2317 |
677.0000 KRW |
624.0000 KRW |
690.0000 KRW |
637.0000 KRW |
| 2022-12-18 |
676.6386 KRW |
768,799.2953 |
676.0000 KRW |
657.0000 KRW |
696.0000 KRW |
680.0000 KRW |
| 2022-12-17 |
668.4152 KRW |
1,558,034.1766 |
689.0000 KRW |
646.0000 KRW |
706.0000 KRW |
669.0000 KRW |
| 2022-12-16 |
724.8914 KRW |
3,174,780.4587 |
740.0000 KRW |
675.0000 KRW |
752.0000 KRW |
686.0000 KRW |
| 2022-12-15 |
766.8317 KRW |
7,725,587.9584 |
756.0000 KRW |
734.0000 KRW |
805.0000 KRW |
739.0000 KRW |
| 2022-12-14 |
754.9453 KRW |
5,438,113.5651 |
752.0000 KRW |
739.0000 KRW |
777.0000 KRW |
758.0000 KRW |
| 2022-12-13 |
757.1400 KRW |
18,217,366.8586 |
752.0000 KRW |
713.0000 KRW |
785.0000 KRW |
750.0000 KRW |
| 2022-12-12 |
745.7790 KRW |
5,181,814.2742 |
778.0000 KRW |
729.0000 KRW |
779.0000 KRW |
752.0000 KRW |
| 2022-12-11 |
807.4949 KRW |
43,215,749.6810 |
762.0000 KRW |
762.0000 KRW |
874.0000 KRW |
777.0000 KRW |
| 2022-12-10 |
759.5621 KRW |
7,296,137.2508 |
746.0000 KRW |
740.0000 KRW |
783.0000 KRW |
760.0000 KRW |
| 2022-12-09 |
742.3099 KRW |
3,046,028.0779 |
740.0000 KRW |
729.0000 KRW |
761.0000 KRW |
741.0000 KRW |
| 2022-12-08 |
729.0565 KRW |
1,471,535.1419 |
734.0000 KRW |
721.0000 KRW |
740.0000 KRW |
740.0000 KRW |
| 2022-12-07 |
738.2597 KRW |
2,983,856.8636 |
757.0000 KRW |
721.0000 KRW |
759.0000 KRW |
735.0000 KRW |
| 2022-12-06 |
777.9969 KRW |
22,781,199.3834 |
754.0000 KRW |
746.0000 KRW |
811.0000 KRW |
758.0000 KRW |
| 2022-12-05 |
759.6438 KRW |
6,538,326.9450 |
783.0000 KRW |
745.0000 KRW |
784.0000 KRW |
754.0000 KRW |
| 2022-12-04 |
813.3041 KRW |
66,028,823.1457 |
767.0000 KRW |
766.0000 KRW |
860.0000 KRW |
787.0000 KRW |
| 2022-12-03 |
740.3981 KRW |
1,112,065.8026 |
736.0000 KRW |
727.0000 KRW |
755.0000 KRW |
750.0000 KRW |
| 2022-12-02 |
728.1680 KRW |
1,687,346.1139 |
745.0000 KRW |
707.0000 KRW |
748.0000 KRW |
735.0000 KRW |
| 2022-12-01 |
750.4124 KRW |
2,183,380.3071 |
754.0000 KRW |
737.0000 KRW |
762.0000 KRW |
746.0000 KRW |
| 2022-11-30 |
745.1415 KRW |
1,358,478.0616 |
738.0000 KRW |
734.0000 KRW |
754.0000 KRW |
754.0000 KRW |
| 2022-11-29 |
735.2580 KRW |
690,592.2578 |
736.0000 KRW |
727.0000 KRW |
741.0000 KRW |
738.0000 KRW |
| 2022-11-28 |
736.6635 KRW |
2,049,701.2671 |
766.0000 KRW |
720.0000 KRW |
766.0000 KRW |
735.0000 KRW |
| 2022-11-27 |
761.4677 KRW |
1,469,714.4290 |
764.0000 KRW |
754.0000 KRW |
769.0000 KRW |
764.0000 KRW |
| 2022-11-26 |
755.2774 KRW |
1,766,283.8000 |
750.0000 KRW |
745.0000 KRW |
767.0000 KRW |
765.0000 KRW |
| 2022-11-25 |
758.5799 KRW |
5,287,479.2513 |
764.0000 KRW |
723.0000 KRW |
806.0000 KRW |
751.0000 KRW |
| 2022-11-24 |
768.3073 KRW |
7,070,271.0049 |
807.0000 KRW |
719.0000 KRW |
810.0000 KRW |
762.0000 KRW |
| 2022-11-23 |
785.1117 KRW |
8,299,294.4934 |
790.0000 KRW |
772.0000 KRW |
804.0000 KRW |
803.0000 KRW |
| 2022-11-22 |
787.2825 KRW |
17,641,381.8225 |
837.0000 KRW |
757.0000 KRW |
841.0000 KRW |
787.0000 KRW |
| 2022-11-21 |
913.1234 KRW |
167,458,849.1951 |
748.0000 KRW |
748.0000 KRW |
1,040.0000 KRW |
838.0000 KRW |
| 2022-11-20 |
798.9732 KRW |
11,517,282.8838 |
777.0000 KRW |
746.0000 KRW |
862.0000 KRW |
761.0000 KRW |
| 2022-11-19 |
770.5667 KRW |
9,580,532.3885 |
741.0000 KRW |
736.0000 KRW |
801.0000 KRW |
778.0000 KRW |
| 2022-11-18 |
739.9498 KRW |
8,252,068.5780 |
717.0000 KRW |
714.0000 KRW |
762.0000 KRW |
740.0000 KRW |
| 2022-11-17 |
721.7085 KRW |
2,147,091.6421 |
746.0000 KRW |
701.0000 KRW |
747.0000 KRW |
716.0000 KRW |
| 2022-11-16 |
785.1419 KRW |
27,396,375.7232 |
725.0000 KRW |
717.0000 KRW |
849.0000 KRW |
740.0000 KRW |
| 2022-11-15 |
716.2625 KRW |
3,047,062.9400 |
698.0000 KRW |
680.0000 KRW |
750.0000 KRW |
715.0000 KRW |
| 2022-11-14 |
669.4765 KRW |
3,062,219.9246 |
706.0000 KRW |
626.0000 KRW |
715.0000 KRW |
692.0000 KRW |
| 2022-11-13 |
736.2644 KRW |
4,284,162.5458 |
753.0000 KRW |
688.0000 KRW |
786.0000 KRW |
702.0000 KRW |
| 2022-11-12 |
794.4597 KRW |
6,249,024.8863 |
770.0000 KRW |
734.0000 KRW |
849.0000 KRW |
750.0000 KRW |
| 2022-11-11 |
784.5549 KRW |
4,222,962.3483 |
807.0000 KRW |
728.0000 KRW |
825.0000 KRW |
759.0000 KRW |
| 2022-11-10 |
760.2500 KRW |
4,284,652.9065 |
713.0000 KRW |
705.0000 KRW |
812.0000 KRW |
798.0000 KRW |
| 2022-11-09 |
851.8527 KRW |
3,466,448.1482 |
972.0000 KRW |
668.0000 KRW |
1,020.0000 KRW |
697.0000 KRW |
| 2022-11-08 |
1,060.5313 KRW |
3,680,611.3001 |
1,095.0000 KRW |
957.0000 KRW |
1,135.0000 KRW |
978.0000 KRW |
| 2022-11-07 |
1,099.7781 KRW |
1,365,560.2976 |
1,110.0000 KRW |
1,080.0000 KRW |
1,120.0000 KRW |
1,090.0000 KRW |
| 2022-11-06 |
1,127.2781 KRW |
1,047,647.9691 |
1,140.0000 KRW |
1,105.0000 KRW |
1,145.0000 KRW |
1,110.0000 KRW |
| 2022-11-05 |
1,139.5407 KRW |
2,420,074.0064 |
1,140.0000 KRW |
1,125.0000 KRW |
1,150.0000 KRW |
1,140.0000 KRW |