Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-16 |
1,076.4809 KRW |
418,865.6029 |
1,075.0000 KRW |
1,065.0000 KRW |
1,090.0000 KRW |
1,080.0000 KRW |
| 2022-10-15 |
1,078.0828 KRW |
744,343.9975 |
1,080.0000 KRW |
1,050.0000 KRW |
1,110.0000 KRW |
1,075.0000 KRW |
| 2022-10-14 |
1,092.0245 KRW |
1,377,822.2022 |
1,075.0000 KRW |
1,070.0000 KRW |
1,130.0000 KRW |
1,075.0000 KRW |
| 2022-10-13 |
1,052.1665 KRW |
1,206,983.7371 |
1,105.0000 KRW |
1,000.0000 KRW |
1,105.0000 KRW |
1,080.0000 KRW |
| 2022-10-12 |
1,108.7062 KRW |
645,932.2491 |
1,100.0000 KRW |
1,095.0000 KRW |
1,135.0000 KRW |
1,105.0000 KRW |
| 2022-10-11 |
1,110.6392 KRW |
694,909.1308 |
1,130.0000 KRW |
1,085.0000 KRW |
1,135.0000 KRW |
1,110.0000 KRW |
| 2022-10-10 |
1,162.9087 KRW |
987,893.2592 |
1,175.0000 KRW |
1,140.0000 KRW |
1,180.0000 KRW |
1,140.0000 KRW |
| 2022-10-09 |
1,183.3723 KRW |
1,621,926.0311 |
1,185.0000 KRW |
1,165.0000 KRW |
1,210.0000 KRW |
1,180.0000 KRW |
| 2022-10-08 |
1,194.0570 KRW |
6,067,776.6500 |
1,160.0000 KRW |
1,150.0000 KRW |
1,230.0000 KRW |
1,175.0000 KRW |
| 2022-10-07 |
1,160.1034 KRW |
2,154,584.7091 |
1,145.0000 KRW |
1,130.0000 KRW |
1,205.0000 KRW |
1,160.0000 KRW |
| 2022-10-06 |
1,156.9081 KRW |
332,495.8926 |
1,160.0000 KRW |
1,145.0000 KRW |
1,170.0000 KRW |
1,145.0000 KRW |
| 2022-10-05 |
1,158.0504 KRW |
604,840.2115 |
1,165.0000 KRW |
1,145.0000 KRW |
1,170.0000 KRW |
1,160.0000 KRW |
| 2022-10-04 |
1,156.2723 KRW |
747,583.2997 |
1,155.0000 KRW |
1,145.0000 KRW |
1,170.0000 KRW |
1,160.0000 KRW |
| 2022-10-03 |
1,159.3639 KRW |
1,040,514.5820 |
1,150.0000 KRW |
1,140.0000 KRW |
1,180.0000 KRW |
1,160.0000 KRW |
| 2022-10-02 |
1,155.8629 KRW |
285,491.5647 |
1,160.0000 KRW |
1,145.0000 KRW |
1,170.0000 KRW |
1,150.0000 KRW |
| 2022-10-01 |
1,165.7582 KRW |
634,084.1951 |
1,155.0000 KRW |
1,150.0000 KRW |
1,185.0000 KRW |
1,170.0000 KRW |
| 2022-09-30 |
1,151.8441 KRW |
930,937.2503 |
1,160.0000 KRW |
1,140.0000 KRW |
1,165.0000 KRW |
1,165.0000 KRW |
| 2022-09-29 |
1,154.9765 KRW |
793,684.4436 |
1,155.0000 KRW |
1,140.0000 KRW |
1,170.0000 KRW |
1,155.0000 KRW |
| 2022-09-28 |
1,158.8653 KRW |
1,205,299.2516 |
1,170.0000 KRW |
1,130.0000 KRW |
1,200.0000 KRW |
1,165.0000 KRW |
| 2022-09-27 |
1,175.2429 KRW |
1,278,088.1674 |
1,165.0000 KRW |
1,140.0000 KRW |
1,195.0000 KRW |
1,165.0000 KRW |
| 2022-09-26 |
1,148.8703 KRW |
701,236.0640 |
1,170.0000 KRW |
1,120.0000 KRW |
1,175.0000 KRW |
1,160.0000 KRW |
| 2022-09-25 |
1,174.2530 KRW |
475,060.6101 |
1,180.0000 KRW |
1,160.0000 KRW |
1,190.0000 KRW |
1,165.0000 KRW |
| 2022-09-24 |
1,187.1121 KRW |
662,113.4843 |
1,195.0000 KRW |
1,165.0000 KRW |
1,200.0000 KRW |
1,175.0000 KRW |
| 2022-09-23 |
1,185.8066 KRW |
2,636,869.4069 |
1,175.0000 KRW |
1,155.0000 KRW |
1,235.0000 KRW |
1,190.0000 KRW |
| 2022-09-22 |
1,151.6130 KRW |
1,046,372.1509 |
1,125.0000 KRW |
1,115.0000 KRW |
1,180.0000 KRW |
1,180.0000 KRW |
| 2022-09-21 |
1,139.5013 KRW |
2,755,973.4416 |
1,125.0000 KRW |
1,105.0000 KRW |
1,190.0000 KRW |
1,125.0000 KRW |
| 2022-09-20 |
1,125.5691 KRW |
915,185.8443 |
1,155.0000 KRW |
1,115.0000 KRW |
1,155.0000 KRW |
1,120.0000 KRW |
| 2022-09-19 |
1,123.3408 KRW |
1,563,588.0241 |
1,130.0000 KRW |
1,080.0000 KRW |
1,175.0000 KRW |
1,155.0000 KRW |
| 2022-09-18 |
1,175.1493 KRW |
1,092,699.8447 |
1,210.0000 KRW |
1,110.0000 KRW |
1,210.0000 KRW |
1,140.0000 KRW |
| 2022-09-17 |
1,202.1802 KRW |
691,365.7397 |
1,190.0000 KRW |
1,190.0000 KRW |
1,210.0000 KRW |
1,210.0000 KRW |
| 2022-09-16 |
1,191.1944 KRW |
816,674.0953 |
1,200.0000 KRW |
1,180.0000 KRW |
1,205.0000 KRW |
1,200.0000 KRW |