Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |