Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
1,229.0884 KRW |
1,106,275.5843 |
1,235.0000 KRW |
1,210.0000 KRW |
1,255.0000 KRW |
1,250.0000 KRW |
| 2022-07-06 |
1,276.5621 KRW |
10,786,371.5971 |
1,220.0000 KRW |
1,215.0000 KRW |
1,345.0000 KRW |
1,235.0000 KRW |
| 2022-07-05 |
1,205.6412 KRW |
1,141,809.8182 |
1,225.0000 KRW |
1,170.0000 KRW |
1,235.0000 KRW |
1,200.0000 KRW |
| 2022-07-04 |
1,186.1933 KRW |
1,427,323.6506 |
1,205.0000 KRW |
1,155.0000 KRW |
1,225.0000 KRW |
1,215.0000 KRW |
| 2022-07-03 |
1,217.4542 KRW |
2,438,568.0929 |
1,225.0000 KRW |
1,185.0000 KRW |
1,255.0000 KRW |
1,205.0000 KRW |
| 2022-07-02 |
1,294.0618 KRW |
19,388,712.4247 |
1,190.0000 KRW |
1,180.0000 KRW |
1,390.0000 KRW |
1,220.0000 KRW |
| 2022-07-01 |
1,180.6435 KRW |
1,573,908.8173 |
1,190.0000 KRW |
1,140.0000 KRW |
1,205.0000 KRW |
1,190.0000 KRW |
| 2022-06-30 |
1,170.7899 KRW |
2,097,498.0103 |
1,260.0000 KRW |
1,105.0000 KRW |
1,260.0000 KRW |
1,165.0000 KRW |
| 2022-06-29 |
1,284.9124 KRW |
6,012,329.5719 |
1,300.0000 KRW |
1,230.0000 KRW |
1,345.0000 KRW |
1,270.0000 KRW |
| 2022-06-28 |
1,380.0802 KRW |
20,710,704.5355 |
1,285.0000 KRW |
1,260.0000 KRW |
1,500.0000 KRW |
1,300.0000 KRW |
| 2022-06-27 |
1,299.8180 KRW |
5,996,405.2425 |
1,245.0000 KRW |
1,230.0000 KRW |
1,375.0000 KRW |
1,285.0000 KRW |
| 2022-06-26 |
1,270.8710 KRW |
881,051.4126 |
1,290.0000 KRW |
1,245.0000 KRW |
1,290.0000 KRW |
1,250.0000 KRW |
| 2022-06-25 |
1,279.1101 KRW |
1,234,242.1047 |
1,310.0000 KRW |
1,235.0000 KRW |
1,310.0000 KRW |
1,280.0000 KRW |
| 2022-06-24 |
1,271.1861 KRW |
1,728,624.9033 |
1,285.0000 KRW |
1,250.0000 KRW |
1,310.0000 KRW |
1,305.0000 KRW |
| 2022-06-23 |
1,246.0901 KRW |
2,011,836.0565 |
1,265.0000 KRW |
1,220.0000 KRW |
1,295.0000 KRW |
1,290.0000 KRW |
| 2022-06-22 |
1,278.3424 KRW |
9,969,700.0174 |
1,245.0000 KRW |
1,210.0000 KRW |
1,440.0000 KRW |
1,235.0000 KRW |
| 2022-06-21 |
1,203.5231 KRW |
2,345,854.2004 |
1,180.0000 KRW |
1,155.0000 KRW |
1,250.0000 KRW |
1,225.0000 KRW |
| 2022-06-20 |
1,133.3632 KRW |
2,068,176.8648 |
1,145.0000 KRW |
1,090.0000 KRW |
1,185.0000 KRW |
1,175.0000 KRW |
| 2022-06-19 |
1,080.1770 KRW |
950,547.3468 |
1,090.0000 KRW |
1,025.0000 KRW |
1,150.0000 KRW |
1,130.0000 KRW |
| 2022-06-18 |
1,165.5970 KRW |
4,116,984.1626 |
1,160.0000 KRW |
1,040.0000 KRW |
1,270.0000 KRW |
1,085.0000 KRW |
| 2022-06-17 |
1,126.3935 KRW |
2,829,366.3479 |
1,095.0000 KRW |
1,050.0000 KRW |
1,180.0000 KRW |
1,150.0000 KRW |
| 2022-06-16 |
1,142.3271 KRW |
2,882,408.0712 |
1,155.0000 KRW |
1,055.0000 KRW |
1,225.0000 KRW |
1,060.0000 KRW |
| 2022-06-15 |
1,042.0645 KRW |
1,479,678.6218 |
1,070.0000 KRW |
972.0000 KRW |
1,165.0000 KRW |
1,120.0000 KRW |
| 2022-06-14 |
1,038.7389 KRW |
2,444,605.7635 |
1,080.0000 KRW |
964.0000 KRW |
1,105.0000 KRW |
1,065.0000 KRW |
| 2022-06-13 |
1,138.0688 KRW |
2,297,203.6727 |
1,280.0000 KRW |
1,040.0000 KRW |
1,290.0000 KRW |
1,075.0000 KRW |
| 2022-06-12 |
1,327.7061 KRW |
1,983,561.8571 |
1,425.0000 KRW |
1,250.0000 KRW |
1,475.0000 KRW |
1,290.0000 KRW |
| 2022-06-11 |
1,550.6790 KRW |
7,283,002.5416 |
1,510.0000 KRW |
1,375.0000 KRW |
1,670.0000 KRW |
1,430.0000 KRW |
| 2022-06-10 |
1,538.6143 KRW |
1,491,528.3504 |
1,610.0000 KRW |
1,490.0000 KRW |
1,615.0000 KRW |
1,520.0000 KRW |
| 2022-06-09 |
1,609.8547 KRW |
541,868.6755 |
1,625.0000 KRW |
1,590.0000 KRW |
1,630.0000 KRW |
1,615.0000 KRW |
| 2022-06-08 |
1,620.7350 KRW |
957,993.2365 |
1,650.0000 KRW |
1,590.0000 KRW |
1,675.0000 KRW |
1,620.0000 KRW |
| 2022-06-07 |
1,643.7357 KRW |
1,820,573.1873 |
1,735.0000 KRW |
1,590.0000 KRW |
1,750.0000 KRW |
1,650.0000 KRW |
| 2022-06-06 |
1,702.9200 KRW |
2,508,148.2764 |
1,680.0000 KRW |
1,660.0000 KRW |
1,735.0000 KRW |
1,710.0000 KRW |
| 2022-06-05 |
1,682.5155 KRW |
9,758,812.7707 |
1,620.0000 KRW |
1,575.0000 KRW |
1,820.0000 KRW |
1,670.0000 KRW |
| 2022-06-04 |
1,600.7507 KRW |
1,097,529.0794 |
1,640.0000 KRW |
1,565.0000 KRW |
1,650.0000 KRW |
1,620.0000 KRW |
| 2022-06-03 |
1,684.6464 KRW |
5,093,769.1788 |
1,685.0000 KRW |
1,555.0000 KRW |
1,780.0000 KRW |
1,625.0000 KRW |
| 2022-06-02 |
1,633.1155 KRW |
4,598,416.6030 |
1,615.0000 KRW |
1,535.0000 KRW |
1,720.0000 KRW |
1,670.0000 KRW |
| 2022-06-01 |
1,604.7331 KRW |
4,845,879.3969 |
1,550.0000 KRW |
1,525.0000 KRW |
1,695.0000 KRW |
1,545.0000 KRW |
| 2022-05-31 |
1,542.4662 KRW |
1,845,072.4400 |
1,570.0000 KRW |
1,505.0000 KRW |
1,585.0000 KRW |
1,550.0000 KRW |
| 2022-05-30 |
1,508.7921 KRW |
1,732,267.9172 |
1,490.0000 KRW |
1,460.0000 KRW |
1,570.0000 KRW |
1,565.0000 KRW |
| 2022-05-29 |
1,456.4119 KRW |
875,726.8702 |
1,465.0000 KRW |
1,420.0000 KRW |
1,495.0000 KRW |
1,485.0000 KRW |
| 2022-05-28 |
1,473.6758 KRW |
775,542.6780 |
1,475.0000 KRW |
1,445.0000 KRW |
1,515.0000 KRW |
1,465.0000 KRW |
| 2022-05-27 |
1,565.1732 KRW |
6,440,844.2814 |
1,550.0000 KRW |
1,440.0000 KRW |
1,725.0000 KRW |
1,490.0000 KRW |
| 2022-05-26 |
1,584.0050 KRW |
14,538,037.6173 |
1,580.0000 KRW |
1,430.0000 KRW |
1,710.0000 KRW |
1,555.0000 KRW |
| 2022-05-25 |
1,565.8883 KRW |
10,872,533.7270 |
1,520.0000 KRW |
1,450.0000 KRW |
1,640.0000 KRW |
1,585.0000 KRW |
| 2022-05-24 |
1,503.8025 KRW |
2,889,065.2312 |
1,495.0000 KRW |
1,390.0000 KRW |
1,590.0000 KRW |
1,505.0000 KRW |
| 2022-05-23 |
1,622.4464 KRW |
6,957,530.1543 |
1,585.0000 KRW |
1,495.0000 KRW |
1,710.0000 KRW |
1,495.0000 KRW |
| 2022-05-22 |
1,536.8835 KRW |
4,398,147.5453 |
1,460.0000 KRW |
1,435.0000 KRW |
1,620.0000 KRW |
1,575.0000 KRW |
| 2022-05-21 |
1,418.0503 KRW |
529,240.3793 |
1,435.0000 KRW |
1,365.0000 KRW |
1,450.0000 KRW |
1,445.0000 KRW |
| 2022-05-20 |
1,425.8884 KRW |
1,091,742.5944 |
1,450.0000 KRW |
1,360.0000 KRW |
1,465.0000 KRW |
1,410.0000 KRW |
| 2022-05-19 |
1,365.2486 KRW |
1,624,685.8438 |
1,390.0000 KRW |
1,300.0000 KRW |
1,430.0000 KRW |
1,430.0000 KRW |