Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-13 |
732.3111 KRW |
5,848,902.5828 |
720.9000 KRW |
700.7000 KRW |
756.9000 KRW |
720.6000 KRW |
| 2024-08-12 |
717.8529 KRW |
3,053,778.9082 |
712.0000 KRW |
671.3000 KRW |
742.6000 KRW |
720.0000 KRW |
| 2024-08-11 |
736.3958 KRW |
1,716,895.9406 |
758.0000 KRW |
718.2000 KRW |
760.9000 KRW |
719.1000 KRW |
| 2024-08-10 |
760.6996 KRW |
3,593,856.0945 |
766.7000 KRW |
741.0000 KRW |
780.1000 KRW |
756.3000 KRW |
| 2024-08-09 |
793.9111 KRW |
19,234,922.0362 |
728.0000 KRW |
718.2000 KRW |
876.6000 KRW |
769.9000 KRW |
| 2024-08-08 |
728.3841 KRW |
12,590,503.6620 |
664.8000 KRW |
664.7000 KRW |
782.1000 KRW |
728.9000 KRW |
| 2024-08-07 |
704.6049 KRW |
8,026,950.6737 |
674.6000 KRW |
665.5000 KRW |
733.3000 KRW |
675.6000 KRW |
| 2024-08-06 |
662.5833 KRW |
1,026,016.9765 |
643.4000 KRW |
641.1000 KRW |
684.0000 KRW |
673.9000 KRW |
| 2024-08-05 |
644.4310 KRW |
2,585,031.7774 |
673.7000 KRW |
592.2000 KRW |
706.0000 KRW |
644.7000 KRW |
| 2024-08-04 |
702.1525 KRW |
1,729,891.8035 |
724.6000 KRW |
673.0000 KRW |
734.0000 KRW |
683.6000 KRW |
| 2024-08-03 |
748.3704 KRW |
10,904,217.5920 |
706.7000 KRW |
703.8000 KRW |
818.1000 KRW |
724.4000 KRW |
| 2024-08-02 |
752.5609 KRW |
3,126,250.4220 |
759.0000 KRW |
703.8000 KRW |
790.9000 KRW |
714.8000 KRW |
| 2024-08-01 |
759.7799 KRW |
1,336,727.5289 |
767.1000 KRW |
744.0000 KRW |
787.2000 KRW |
765.1000 KRW |
| 2024-07-31 |
775.1995 KRW |
1,223,502.5976 |
791.2000 KRW |
768.5000 KRW |
795.7000 KRW |
770.5000 KRW |
| 2024-07-30 |
791.5963 KRW |
1,922,943.0106 |
807.0000 KRW |
787.5000 KRW |
807.0000 KRW |
792.2000 KRW |
| 2024-07-29 |
806.3218 KRW |
2,326,147.6027 |
816.4000 KRW |
798.1000 KRW |
829.2000 KRW |
806.6000 KRW |
| 2024-07-28 |
798.8400 KRW |
5,438,454.4482 |
783.0000 KRW |
781.1000 KRW |
822.2000 KRW |
814.2000 KRW |
| 2024-07-27 |
778.8795 KRW |
806,599.0682 |
785.3000 KRW |
768.3000 KRW |
788.4000 KRW |
781.2000 KRW |
| 2024-07-26 |
769.8661 KRW |
1,300,154.1591 |
754.1000 KRW |
751.9000 KRW |
785.6000 KRW |
776.0000 KRW |