Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
1,204.0309 KRW |
1,777,846.9867 |
1,215.0000 KRW |
1,180.0000 KRW |
1,230.0000 KRW |
1,195.0000 KRW |
| 2022-09-14 |
1,208.2273 KRW |
2,002,074.0666 |
1,205.0000 KRW |
1,175.0000 KRW |
1,240.0000 KRW |
1,220.0000 KRW |
| 2022-09-13 |
1,265.0939 KRW |
4,960,926.6600 |
1,310.0000 KRW |
1,200.0000 KRW |
1,320.0000 KRW |
1,205.0000 KRW |
| 2022-09-12 |
1,277.7665 KRW |
4,233,493.8800 |
1,280.0000 KRW |
1,250.0000 KRW |
1,310.0000 KRW |
1,295.0000 KRW |
| 2022-09-11 |
1,259.9180 KRW |
2,631,791.1589 |
1,260.0000 KRW |
1,240.0000 KRW |
1,290.0000 KRW |
1,275.0000 KRW |
| 2022-09-10 |
1,249.2269 KRW |
3,717,822.4030 |
1,275.0000 KRW |
1,235.0000 KRW |
1,280.0000 KRW |
1,255.0000 KRW |
| 2022-09-09 |
1,370.3226 KRW |
47,467,263.2990 |
1,200.0000 KRW |
1,200.0000 KRW |
1,515.0000 KRW |
1,270.0000 KRW |
| 2022-09-08 |
1,221.5409 KRW |
16,020,455.7792 |
1,160.0000 KRW |
1,155.0000 KRW |
1,285.0000 KRW |
1,205.0000 KRW |
| 2022-09-07 |
1,129.8176 KRW |
1,082,232.1055 |
1,135.0000 KRW |
1,105.0000 KRW |
1,165.0000 KRW |
1,155.0000 KRW |
| 2022-09-06 |
1,181.7275 KRW |
2,044,824.1427 |
1,200.0000 KRW |
1,125.0000 KRW |
1,220.0000 KRW |
1,135.0000 KRW |
| 2022-09-05 |
1,190.0405 KRW |
1,474,237.9346 |
1,210.0000 KRW |
1,175.0000 KRW |
1,215.0000 KRW |
1,195.0000 KRW |
| 2022-09-04 |
1,205.0157 KRW |
1,370,278.2969 |
1,215.0000 KRW |
1,195.0000 KRW |
1,220.0000 KRW |
1,210.0000 KRW |
| 2022-09-03 |
1,275.7855 KRW |
14,590,352.3877 |
1,215.0000 KRW |
1,200.0000 KRW |
1,350.0000 KRW |
1,220.0000 KRW |
| 2022-09-02 |
1,214.9853 KRW |
532,696.0681 |
1,220.0000 KRW |
1,205.0000 KRW |
1,235.0000 KRW |
1,215.0000 KRW |
| 2022-09-01 |
1,212.5787 KRW |
1,024,744.3536 |
1,235.0000 KRW |
1,180.0000 KRW |
1,245.0000 KRW |
1,220.0000 KRW |
| 2022-08-31 |
1,233.6424 KRW |
768,951.1153 |
1,225.0000 KRW |
1,215.0000 KRW |
1,250.0000 KRW |
1,230.0000 KRW |
| 2022-08-30 |
1,229.8862 KRW |
2,946,094.4977 |
1,210.0000 KRW |
1,195.0000 KRW |
1,280.0000 KRW |
1,220.0000 KRW |
| 2022-08-29 |
1,185.1418 KRW |
1,554,431.3643 |
1,185.0000 KRW |
1,155.0000 KRW |
1,220.0000 KRW |
1,220.0000 KRW |
| 2022-08-28 |
1,206.4543 KRW |
1,409,299.0586 |
1,205.0000 KRW |
1,195.0000 KRW |
1,220.0000 KRW |
1,200.0000 KRW |
| 2022-08-27 |
1,257.3256 KRW |
13,387,257.6396 |
1,200.0000 KRW |
1,180.0000 KRW |
1,360.0000 KRW |
1,200.0000 KRW |
| 2022-08-26 |
1,270.4940 KRW |
3,642,902.0071 |
1,300.0000 KRW |
1,190.0000 KRW |
1,335.0000 KRW |
1,200.0000 KRW |
| 2022-08-25 |
1,299.2278 KRW |
1,861,233.9850 |
1,280.0000 KRW |
1,275.0000 KRW |
1,315.0000 KRW |
1,305.0000 KRW |
| 2022-08-24 |
1,293.4464 KRW |
2,672,018.1376 |
1,285.0000 KRW |
1,260.0000 KRW |
1,330.0000 KRW |
1,290.0000 KRW |
| 2022-08-23 |
1,278.5932 KRW |
1,612,835.2566 |
1,285.0000 KRW |
1,245.0000 KRW |
1,320.0000 KRW |
1,295.0000 KRW |
| 2022-08-22 |
1,268.3711 KRW |
1,894,639.5012 |
1,325.0000 KRW |
1,240.0000 KRW |
1,330.0000 KRW |
1,270.0000 KRW |
| 2022-08-21 |
1,325.2395 KRW |
1,335,935.6805 |
1,315.0000 KRW |
1,300.0000 KRW |
1,360.0000 KRW |
1,330.0000 KRW |
| 2022-08-20 |
1,312.7670 KRW |
1,079,010.1240 |
1,305.0000 KRW |
1,275.0000 KRW |
1,345.0000 KRW |
1,295.0000 KRW |
| 2022-08-19 |
1,373.7197 KRW |
3,338,851.2618 |
1,505.0000 KRW |
1,295.0000 KRW |
1,505.0000 KRW |
1,305.0000 KRW |
| 2022-08-18 |
1,542.1600 KRW |
4,329,905.1793 |
1,505.0000 KRW |
1,490.0000 KRW |
1,590.0000 KRW |
1,510.0000 KRW |
| 2022-08-17 |
1,540.0058 KRW |
1,969,661.5435 |
1,570.0000 KRW |
1,490.0000 KRW |
1,590.0000 KRW |
1,510.0000 KRW |
| 2022-08-16 |
1,572.0839 KRW |
1,825,627.7168 |
1,600.0000 KRW |
1,545.0000 KRW |
1,610.0000 KRW |
1,565.0000 KRW |
| 2022-08-15 |
1,623.1452 KRW |
2,470,135.8721 |
1,620.0000 KRW |
1,590.0000 KRW |
1,680.0000 KRW |
1,605.0000 KRW |
| 2022-08-14 |
1,629.6654 KRW |
1,584,860.1470 |
1,655.0000 KRW |
1,600.0000 KRW |
1,660.0000 KRW |
1,620.0000 KRW |
| 2022-08-13 |
1,645.8918 KRW |
2,502,548.2928 |
1,650.0000 KRW |
1,615.0000 KRW |
1,690.0000 KRW |
1,650.0000 KRW |
| 2022-08-12 |
1,617.1683 KRW |
5,901,795.6388 |
1,580.0000 KRW |
1,540.0000 KRW |
1,670.0000 KRW |
1,650.0000 KRW |
| 2022-08-11 |
1,541.3522 KRW |
4,235,501.6098 |
1,510.0000 KRW |
1,495.0000 KRW |
1,605.0000 KRW |
1,565.0000 KRW |
| 2022-08-10 |
1,532.0725 KRW |
16,044,735.3953 |
1,480.0000 KRW |
1,430.0000 KRW |
1,635.0000 KRW |
1,515.0000 KRW |
| 2022-08-09 |
1,499.8912 KRW |
1,952,692.3612 |
1,545.0000 KRW |
1,460.0000 KRW |
1,545.0000 KRW |
1,470.0000 KRW |
| 2022-08-08 |
1,534.9850 KRW |
1,885,312.3220 |
1,545.0000 KRW |
1,515.0000 KRW |
1,555.0000 KRW |
1,545.0000 KRW |
| 2022-08-07 |
1,524.4825 KRW |
903,907.6216 |
1,540.0000 KRW |
1,510.0000 KRW |
1,550.0000 KRW |
1,545.0000 KRW |
| 2022-08-06 |
1,527.3761 KRW |
964,376.8310 |
1,530.0000 KRW |
1,510.0000 KRW |
1,550.0000 KRW |
1,535.0000 KRW |
| 2022-08-05 |
1,496.0251 KRW |
1,485,921.0814 |
1,490.0000 KRW |
1,475.0000 KRW |
1,525.0000 KRW |
1,520.0000 KRW |
| 2022-08-04 |
1,475.6283 KRW |
1,060,744.0063 |
1,480.0000 KRW |
1,460.0000 KRW |
1,500.0000 KRW |
1,485.0000 KRW |
| 2022-08-03 |
1,495.8517 KRW |
3,258,857.6017 |
1,500.0000 KRW |
1,450.0000 KRW |
1,565.0000 KRW |
1,480.0000 KRW |
| 2022-08-02 |
1,520.1912 KRW |
3,328,383.5612 |
1,580.0000 KRW |
1,440.0000 KRW |
1,645.0000 KRW |
1,510.0000 KRW |
| 2022-08-01 |
1,514.6840 KRW |
5,905,287.9568 |
1,505.0000 KRW |
1,435.0000 KRW |
1,605.0000 KRW |
1,585.0000 KRW |
| 2022-07-31 |
1,450.6447 KRW |
5,381,457.2251 |
1,385.0000 KRW |
1,370.0000 KRW |
1,505.0000 KRW |
1,430.0000 KRW |
| 2022-07-30 |
1,385.0976 KRW |
1,319,323.9262 |
1,380.0000 KRW |
1,360.0000 KRW |
1,410.0000 KRW |
1,385.0000 KRW |
| 2022-07-29 |
1,369.7723 KRW |
1,706,093.6631 |
1,375.0000 KRW |
1,345.0000 KRW |
1,385.0000 KRW |
1,380.0000 KRW |
| 2022-07-28 |
1,339.3170 KRW |
1,281,106.8831 |
1,340.0000 KRW |
1,315.0000 KRW |
1,380.0000 KRW |
1,375.0000 KRW |