Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
722.5865 KRW |
14,386,900.3924 |
670.9000 KRW |
666.8000 KRW |
782.6000 KRW |
689.0000 KRW |
| 2024-09-12 |
666.7654 KRW |
516,926.2615 |
667.0000 KRW |
663.1000 KRW |
672.0000 KRW |
670.2000 KRW |
| 2024-09-11 |
667.6642 KRW |
922,524.8295 |
679.7000 KRW |
661.4000 KRW |
683.2000 KRW |
668.3000 KRW |
| 2024-09-10 |
690.2965 KRW |
10,101,860.2905 |
662.5000 KRW |
659.8000 KRW |
707.2000 KRW |
679.8000 KRW |
| 2024-09-09 |
649.6621 KRW |
594,304.7209 |
644.3000 KRW |
642.1000 KRW |
665.0000 KRW |
664.9000 KRW |
| 2024-09-08 |
640.8426 KRW |
581,150.1980 |
638.0000 KRW |
632.2000 KRW |
650.8000 KRW |
643.7000 KRW |
| 2024-09-07 |
648.5668 KRW |
3,225,712.7974 |
627.9000 KRW |
627.0000 KRW |
679.9000 KRW |
636.9000 KRW |
| 2024-09-06 |
645.0504 KRW |
1,628,831.7096 |
644.8000 KRW |
611.1000 KRW |
662.6000 KRW |
634.9000 KRW |
| 2024-09-05 |
657.0117 KRW |
418,060.3144 |
663.1000 KRW |
648.5000 KRW |
668.3000 KRW |
648.7000 KRW |
| 2024-09-04 |
651.2900 KRW |
665,443.7775 |
664.0000 KRW |
631.2000 KRW |
671.7000 KRW |
671.2000 KRW |
| 2024-09-03 |
700.3331 KRW |
3,622,803.0026 |
688.0000 KRW |
668.1000 KRW |
716.0000 KRW |
670.8000 KRW |
| 2024-09-02 |
676.3404 KRW |
758,475.2723 |
671.0000 KRW |
664.1000 KRW |
689.9000 KRW |
689.2000 KRW |
| 2024-09-01 |
722.2603 KRW |
5,641,561.8925 |
715.6000 KRW |
680.0000 KRW |
754.0000 KRW |
680.2000 KRW |
| 2024-08-31 |
690.2365 KRW |
923,563.1535 |
688.6000 KRW |
678.1000 KRW |
706.4000 KRW |
683.5000 KRW |
| 2024-08-30 |
695.3136 KRW |
741,861.0551 |
697.2000 KRW |
678.6000 KRW |
713.9000 KRW |
684.3000 KRW |
| 2024-08-29 |
694.5809 KRW |
221,171.7250 |
695.0000 KRW |
686.0000 KRW |
706.4000 KRW |
698.7000 KRW |
| 2024-08-28 |
690.7106 KRW |
629,655.1693 |
692.0000 KRW |
680.0000 KRW |
706.7000 KRW |
690.1000 KRW |
| 2024-08-27 |
711.1889 KRW |
2,000,758.2825 |
702.0000 KRW |
675.5000 KRW |
732.3000 KRW |
680.0000 KRW |
| 2024-08-26 |
715.7775 KRW |
718,475.9282 |
729.0000 KRW |
700.3000 KRW |
732.0000 KRW |
703.3000 KRW |
| 2024-08-25 |
742.7180 KRW |
2,383,544.4039 |
743.1000 KRW |
720.0000 KRW |
760.0000 KRW |
730.9000 KRW |
| 2024-08-24 |
740.3016 KRW |
643,004.5321 |
741.3000 KRW |
727.2000 KRW |
747.7000 KRW |
741.8000 KRW |
| 2024-08-23 |
725.9499 KRW |
677,226.4188 |
719.0000 KRW |
714.7000 KRW |
741.7000 KRW |
739.9000 KRW |
| 2024-08-22 |
715.3273 KRW |
580,816.5659 |
716.4000 KRW |
707.2000 KRW |
722.4000 KRW |
720.4000 KRW |
| 2024-08-21 |
705.3700 KRW |
492,722.1947 |
705.0000 KRW |
696.3000 KRW |
715.9000 KRW |
715.9000 KRW |
| 2024-08-20 |
703.7602 KRW |
1,654,869.1179 |
695.0000 KRW |
694.0000 KRW |
711.8000 KRW |
703.7000 KRW |
| 2024-08-19 |
700.5130 KRW |
2,279,300.2057 |
693.7000 KRW |
685.7000 KRW |
716.6000 KRW |
696.0000 KRW |
| 2024-08-18 |
706.5861 KRW |
425,177.0676 |
713.0000 KRW |
700.3000 KRW |
713.9000 KRW |
707.5000 KRW |
| 2024-08-17 |
708.2606 KRW |
854,373.4475 |
695.6000 KRW |
691.9000 KRW |
720.0000 KRW |
713.4000 KRW |
| 2024-08-16 |
700.0666 KRW |
892,851.8472 |
716.4000 KRW |
677.0000 KRW |
716.5000 KRW |
699.5000 KRW |
| 2024-08-15 |
726.9133 KRW |
3,167,235.4340 |
740.7000 KRW |
714.1000 KRW |
759.5000 KRW |
720.0000 KRW |
| 2024-08-14 |
745.7445 KRW |
14,413,484.8169 |
722.3000 KRW |
713.1000 KRW |
772.7000 KRW |
736.6000 KRW |