Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
724.1988 KRW |
123,402.9259 |
727.3000 KRW |
718.0000 KRW |
730.8000 KRW |
718.4000 KRW |
| 2024-11-01 |
715.3415 KRW |
703,246.9674 |
729.6000 KRW |
706.0000 KRW |
738.0000 KRW |
727.3000 KRW |
| 2024-10-31 |
742.3943 KRW |
342,530.5453 |
756.0000 KRW |
730.0000 KRW |
756.0000 KRW |
730.3000 KRW |
| 2024-10-30 |
756.6001 KRW |
275,509.1292 |
759.4000 KRW |
750.9000 KRW |
764.0000 KRW |
756.2000 KRW |
| 2024-10-29 |
746.3063 KRW |
436,994.9370 |
732.0000 KRW |
726.6000 KRW |
764.9000 KRW |
755.7000 KRW |
| 2024-10-28 |
724.7210 KRW |
302,060.5444 |
733.0000 KRW |
719.0000 KRW |
733.5000 KRW |
733.4000 KRW |
| 2024-10-27 |
725.5729 KRW |
193,821.9825 |
727.0000 KRW |
718.8000 KRW |
734.5000 KRW |
732.9000 KRW |
| 2024-10-26 |
723.7876 KRW |
389,194.5481 |
726.1000 KRW |
715.7000 KRW |
736.7000 KRW |
730.0000 KRW |
| 2024-10-25 |
747.8365 KRW |
373,535.6600 |
755.6000 KRW |
744.0000 KRW |
757.0000 KRW |
747.6000 KRW |
| 2024-10-24 |
759.2252 KRW |
1,674,809.4990 |
755.0000 KRW |
737.1000 KRW |
772.0000 KRW |
753.8000 KRW |
| 2024-10-23 |
767.3231 KRW |
1,507,530.9643 |
783.1000 KRW |
747.0000 KRW |
798.9000 KRW |
755.7000 KRW |
| 2024-10-22 |
774.9458 KRW |
787,130.5268 |
777.0000 KRW |
760.3000 KRW |
786.0000 KRW |
778.5000 KRW |
| 2024-10-21 |
786.9441 KRW |
870,335.4686 |
797.3000 KRW |
775.0000 KRW |
799.2000 KRW |
780.1000 KRW |
| 2024-10-20 |
808.3386 KRW |
3,490,129.6881 |
796.6000 KRW |
783.9000 KRW |
839.0000 KRW |
798.2000 KRW |
| 2024-10-19 |
786.9839 KRW |
1,019,235.2626 |
779.9000 KRW |
776.4000 KRW |
794.8000 KRW |
790.3000 KRW |
| 2024-10-18 |
778.3982 KRW |
2,049,332.0751 |
769.0000 KRW |
765.7000 KRW |
786.3000 KRW |
778.1000 KRW |
| 2024-10-17 |
773.8487 KRW |
527,767.7671 |
781.6000 KRW |
765.6000 KRW |
787.2000 KRW |
770.9000 KRW |
| 2024-10-16 |
790.9328 KRW |
3,601,949.3088 |
777.0000 KRW |
771.0000 KRW |
805.3000 KRW |
789.9000 KRW |
| 2024-10-15 |
772.9621 KRW |
895,651.0215 |
780.0000 KRW |
763.0000 KRW |
783.6000 KRW |
770.7000 KRW |
| 2024-10-14 |
765.6929 KRW |
943,671.5580 |
762.8000 KRW |
750.0000 KRW |
780.0000 KRW |
780.0000 KRW |
| 2024-10-13 |
792.9192 KRW |
6,282,144.2139 |
772.2000 KRW |
755.1000 KRW |
812.0000 KRW |
762.8000 KRW |
| 2024-10-12 |
769.1883 KRW |
415,486.6747 |
770.7000 KRW |
764.3000 KRW |
776.2000 KRW |
772.0000 KRW |
| 2024-10-11 |
761.4844 KRW |
1,852,156.4767 |
751.7000 KRW |
745.0000 KRW |
774.8000 KRW |
767.2000 KRW |
| 2024-10-10 |
742.0914 KRW |
670,462.7122 |
751.4000 KRW |
727.1000 KRW |
756.5000 KRW |
745.1000 KRW |
| 2024-10-09 |
765.1560 KRW |
725,578.7666 |
775.1000 KRW |
757.0000 KRW |
775.1000 KRW |
757.2000 KRW |
| 2024-10-08 |
781.4746 KRW |
5,225,870.3184 |
767.2000 KRW |
759.0000 KRW |
814.9000 KRW |
772.0000 KRW |
| 2024-10-07 |
783.7163 KRW |
5,709,708.6973 |
758.4000 KRW |
751.1000 KRW |
827.3000 KRW |
764.5000 KRW |
| 2024-10-06 |
746.9280 KRW |
662,448.9134 |
744.0000 KRW |
737.5000 KRW |
757.0000 KRW |
756.9000 KRW |
| 2024-10-05 |
735.9343 KRW |
537,917.2187 |
726.0000 KRW |
726.0000 KRW |
746.6000 KRW |
744.6000 KRW |
| 2024-10-04 |
712.6352 KRW |
560,027.7896 |
700.1000 KRW |
700.1000 KRW |
722.9000 KRW |
722.4000 KRW |
| 2024-10-03 |
715.9540 KRW |
1,729,388.5629 |
708.9000 KRW |
688.1000 KRW |
749.4000 KRW |
703.2000 KRW |
| 2024-10-02 |
715.3210 KRW |
870,487.7622 |
723.9000 KRW |
686.7000 KRW |
738.4000 KRW |
712.8000 KRW |
| 2024-10-01 |
753.8288 KRW |
1,872,201.8933 |
767.0000 KRW |
721.7000 KRW |
780.0000 KRW |
727.3000 KRW |
| 2024-09-30 |
784.8662 KRW |
729,664.4488 |
804.5000 KRW |
772.0000 KRW |
809.0000 KRW |
777.7000 KRW |
| 2024-09-29 |
799.8104 KRW |
1,453,036.3821 |
800.9000 KRW |
789.2000 KRW |
815.0000 KRW |
809.8000 KRW |
| 2024-09-28 |
823.9612 KRW |
4,227,027.9496 |
811.0000 KRW |
793.2000 KRW |
848.3000 KRW |
802.4000 KRW |
| 2024-09-27 |
803.8644 KRW |
1,018,224.8066 |
810.1000 KRW |
794.0000 KRW |
812.0000 KRW |
808.0000 KRW |
| 2024-09-26 |
804.7020 KRW |
2,026,523.7102 |
815.2000 KRW |
791.5000 KRW |
832.7000 KRW |
810.0000 KRW |
| 2024-09-25 |
840.2972 KRW |
15,672,498.4217 |
801.9000 KRW |
799.7000 KRW |
888.0000 KRW |
811.7000 KRW |
| 2024-09-24 |
801.3745 KRW |
2,008,158.5080 |
819.0000 KRW |
779.6000 KRW |
833.6000 KRW |
800.4000 KRW |
| 2024-09-23 |
793.6791 KRW |
2,520,005.4682 |
795.6000 KRW |
763.0000 KRW |
820.0000 KRW |
819.6000 KRW |
| 2024-09-22 |
800.9156 KRW |
5,618,079.8758 |
795.6000 KRW |
750.0000 KRW |
840.0000 KRW |
768.8000 KRW |
| 2024-09-21 |
793.5935 KRW |
11,697,105.5482 |
756.3000 KRW |
750.0000 KRW |
833.0000 KRW |
793.0000 KRW |
| 2024-09-20 |
760.6755 KRW |
13,601,603.9696 |
725.5000 KRW |
724.4000 KRW |
792.8000 KRW |
742.0000 KRW |
| 2024-09-19 |
713.3393 KRW |
1,507,244.5179 |
712.5000 KRW |
702.0000 KRW |
731.1000 KRW |
725.5000 KRW |
| 2024-09-18 |
725.1707 KRW |
5,759,556.4311 |
711.9000 KRW |
691.0000 KRW |
745.4000 KRW |
701.2000 KRW |
| 2024-09-17 |
719.7445 KRW |
8,870,034.4457 |
702.0000 KRW |
694.3000 KRW |
744.7000 KRW |
710.4000 KRW |
| 2024-09-16 |
706.3054 KRW |
7,743,436.5624 |
682.0000 KRW |
677.0000 KRW |
732.0000 KRW |
705.4000 KRW |
| 2024-09-15 |
698.4043 KRW |
5,458,696.4955 |
681.7000 KRW |
681.2000 KRW |
730.0000 KRW |
684.1000 KRW |
| 2024-09-14 |
681.6137 KRW |
801,240.5292 |
692.0000 KRW |
678.3000 KRW |
692.8000 KRW |
684.4000 KRW |