Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-27 |
1,303.7665 KRW |
1,480,274.9693 |
1,290.0000 KRW |
1,270.0000 KRW |
1,350.0000 KRW |
1,335.0000 KRW |
| 2022-07-26 |
1,297.3935 KRW |
1,514,294.4182 |
1,305.0000 KRW |
1,255.0000 KRW |
1,350.0000 KRW |
1,280.0000 KRW |
| 2022-07-25 |
1,341.7156 KRW |
1,427,235.8084 |
1,395.0000 KRW |
1,315.0000 KRW |
1,395.0000 KRW |
1,325.0000 KRW |
| 2022-07-24 |
1,396.5606 KRW |
1,019,879.9047 |
1,415.0000 KRW |
1,370.0000 KRW |
1,415.0000 KRW |
1,385.0000 KRW |
| 2022-07-23 |
1,398.8632 KRW |
1,869,393.0860 |
1,430.0000 KRW |
1,370.0000 KRW |
1,430.0000 KRW |
1,420.0000 KRW |
| 2022-07-22 |
1,401.0495 KRW |
1,882,995.9977 |
1,410.0000 KRW |
1,375.0000 KRW |
1,440.0000 KRW |
1,415.0000 KRW |
| 2022-07-21 |
1,368.2277 KRW |
2,040,855.3885 |
1,405.0000 KRW |
1,340.0000 KRW |
1,415.0000 KRW |
1,410.0000 KRW |
| 2022-07-20 |
1,422.0495 KRW |
3,241,108.8200 |
1,425.0000 KRW |
1,370.0000 KRW |
1,460.0000 KRW |
1,380.0000 KRW |
| 2022-07-19 |
1,424.1410 KRW |
13,260,811.4076 |
1,365.0000 KRW |
1,335.0000 KRW |
1,500.0000 KRW |
1,420.0000 KRW |
| 2022-07-18 |
1,338.1080 KRW |
2,798,278.8963 |
1,310.0000 KRW |
1,300.0000 KRW |
1,370.0000 KRW |
1,360.0000 KRW |
| 2022-07-17 |
1,325.3213 KRW |
1,497,924.0507 |
1,350.0000 KRW |
1,305.0000 KRW |
1,355.0000 KRW |
1,320.0000 KRW |
| 2022-07-16 |
1,321.5413 KRW |
1,610,282.6164 |
1,335.0000 KRW |
1,290.0000 KRW |
1,360.0000 KRW |
1,345.0000 KRW |
| 2022-07-15 |
1,363.1592 KRW |
8,765,751.5247 |
1,280.0000 KRW |
1,260.0000 KRW |
1,440.0000 KRW |
1,340.0000 KRW |
| 2022-07-14 |
1,242.1391 KRW |
784,674.4078 |
1,255.0000 KRW |
1,210.0000 KRW |
1,290.0000 KRW |
1,285.0000 KRW |
| 2022-07-13 |
1,224.6093 KRW |
1,052,703.0795 |
1,225.0000 KRW |
1,170.0000 KRW |
1,270.0000 KRW |
1,245.0000 KRW |
| 2022-07-12 |
1,255.0204 KRW |
1,080,603.7904 |
1,280.0000 KRW |
1,230.0000 KRW |
1,290.0000 KRW |
1,240.0000 KRW |
| 2022-07-11 |
1,290.1729 KRW |
2,756,658.1932 |
1,390.0000 KRW |
1,250.0000 KRW |
1,390.0000 KRW |
1,275.0000 KRW |
| 2022-07-10 |
1,370.4097 KRW |
11,594,380.4353 |
1,310.0000 KRW |
1,280.0000 KRW |
1,470.0000 KRW |
1,335.0000 KRW |
| 2022-07-09 |
1,287.0950 KRW |
1,684,064.0650 |
1,285.0000 KRW |
1,260.0000 KRW |
1,320.0000 KRW |
1,305.0000 KRW |
| 2022-07-08 |
1,263.4742 KRW |
2,357,268.9533 |
1,260.0000 KRW |
1,240.0000 KRW |
1,290.0000 KRW |
1,275.0000 KRW |