Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-04 |
1,119.8192 KRW |
2,128,224.7769 |
1,115.0000 KRW |
1,110.0000 KRW |
1,140.0000 KRW |
1,140.0000 KRW |
| 2022-11-03 |
1,106.7955 KRW |
932,877.0964 |
1,095.0000 KRW |
1,090.0000 KRW |
1,120.0000 KRW |
1,115.0000 KRW |
| 2022-11-02 |
1,103.6013 KRW |
857,613.2587 |
1,130.0000 KRW |
1,085.0000 KRW |
1,130.0000 KRW |
1,090.0000 KRW |
| 2022-11-01 |
1,127.3157 KRW |
1,021,400.3329 |
1,125.0000 KRW |
1,115.0000 KRW |
1,140.0000 KRW |
1,125.0000 KRW |
| 2022-10-31 |
1,126.9406 KRW |
1,709,715.9233 |
1,125.0000 KRW |
1,100.0000 KRW |
1,150.0000 KRW |
1,125.0000 KRW |
| 2022-10-30 |
1,118.3195 KRW |
553,790.7475 |
1,115.0000 KRW |
1,105.0000 KRW |
1,135.0000 KRW |
1,110.0000 KRW |
| 2022-10-29 |
1,120.1760 KRW |
598,218.6171 |
1,120.0000 KRW |
1,110.0000 KRW |
1,135.0000 KRW |
1,120.0000 KRW |
| 2022-10-28 |
1,103.3109 KRW |
413,024.7273 |
1,110.0000 KRW |
1,090.0000 KRW |
1,120.0000 KRW |
1,115.0000 KRW |
| 2022-10-27 |
1,117.4347 KRW |
1,053,608.6118 |
1,135.0000 KRW |
1,100.0000 KRW |
1,135.0000 KRW |
1,105.0000 KRW |
| 2022-10-26 |
1,129.4172 KRW |
1,647,763.2341 |
1,145.0000 KRW |
1,120.0000 KRW |
1,145.0000 KRW |
1,130.0000 KRW |
| 2022-10-25 |
1,173.9471 KRW |
13,283,688.0738 |
1,135.0000 KRW |
1,130.0000 KRW |
1,240.0000 KRW |
1,140.0000 KRW |
| 2022-10-24 |
1,117.6321 KRW |
2,232,309.0888 |
1,110.0000 KRW |
1,090.0000 KRW |
1,145.0000 KRW |
1,130.0000 KRW |
| 2022-10-23 |
1,101.0053 KRW |
1,410,002.9792 |
1,085.0000 KRW |
1,070.0000 KRW |
1,130.0000 KRW |
1,110.0000 KRW |
| 2022-10-22 |
1,091.8806 KRW |
998,656.3555 |
1,075.0000 KRW |
1,060.0000 KRW |
1,125.0000 KRW |
1,090.0000 KRW |
| 2022-10-21 |
1,055.7271 KRW |
513,243.5268 |
1,060.0000 KRW |
1,035.0000 KRW |
1,075.0000 KRW |
1,070.0000 KRW |
| 2022-10-20 |
1,059.1978 KRW |
476,714.9512 |
1,060.0000 KRW |
1,035.0000 KRW |
1,075.0000 KRW |
1,065.0000 KRW |
| 2022-10-19 |
1,073.2403 KRW |
734,050.5946 |
1,090.0000 KRW |
1,050.0000 KRW |
1,100.0000 KRW |
1,065.0000 KRW |
| 2022-10-18 |
1,096.6169 KRW |
917,671.5042 |
1,100.0000 KRW |
1,080.0000 KRW |
1,115.0000 KRW |
1,095.0000 KRW |
| 2022-10-17 |
1,080.7082 KRW |
1,050,223.3905 |
1,080.0000 KRW |
1,060.0000 KRW |
1,105.0000 KRW |
1,095.0000 KRW |