Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
744.6755 KRW |
5,724,840.7799 |
711.8000 KRW |
705.9000 KRW |
783.0000 KRW |
736.4000 KRW |
| 2024-06-24 |
724.1138 KRW |
9,088,534.5793 |
688.2000 KRW |
688.0000 KRW |
756.3000 KRW |
712.6000 KRW |
| 2024-06-23 |
714.9646 KRW |
957,347.3599 |
716.0000 KRW |
683.6000 KRW |
734.1000 KRW |
684.9000 KRW |
| 2024-06-22 |
723.5637 KRW |
1,500,204.6955 |
716.0000 KRW |
701.1000 KRW |
749.1000 KRW |
714.9000 KRW |
| 2024-06-21 |
702.3476 KRW |
815,347.4758 |
700.6000 KRW |
689.1000 KRW |
715.6000 KRW |
715.5000 KRW |
| 2024-06-20 |
709.4789 KRW |
6,512,439.2922 |
673.8000 KRW |
673.8000 KRW |
741.8000 KRW |
693.3000 KRW |
| 2024-06-19 |
671.9333 KRW |
827,757.4345 |
658.3000 KRW |
649.1000 KRW |
692.0000 KRW |
674.0000 KRW |
| 2024-06-18 |
649.0449 KRW |
1,782,977.2634 |
693.5000 KRW |
628.0000 KRW |
695.0000 KRW |
658.9000 KRW |
| 2024-06-17 |
717.4162 KRW |
2,867,238.7947 |
802.0000 KRW |
678.9000 KRW |
804.0000 KRW |
694.2000 KRW |
| 2024-06-16 |
877.5887 KRW |
2,781,769.1960 |
886.0000 KRW |
800.0000 KRW |
919.9000 KRW |
806.3000 KRW |
| 2024-06-15 |
883.4067 KRW |
160,009.3321 |
879.4000 KRW |
877.1000 KRW |
896.4000 KRW |
886.7000 KRW |
| 2024-06-14 |
895.4286 KRW |
287,571.9986 |
896.1000 KRW |
878.3000 KRW |
906.4000 KRW |
882.0000 KRW |
| 2024-06-13 |
906.9217 KRW |
476,052.0418 |
922.7000 KRW |
895.6000 KRW |
933.8000 KRW |
899.9000 KRW |
| 2024-06-12 |
910.0082 KRW |
996,498.9569 |
912.3000 KRW |
884.8000 KRW |
940.0000 KRW |
919.3000 KRW |
| 2024-06-11 |
920.1182 KRW |
1,130,552.7823 |
956.3000 KRW |
907.0000 KRW |
956.4000 KRW |
907.0000 KRW |
| 2024-06-10 |
982.8722 KRW |
3,731,316.3265 |
958.7000 KRW |
953.9000 KRW |
1,010.0000 KRW |
970.8000 KRW |
| 2024-06-09 |
955.8664 KRW |
416,349.4999 |
961.0000 KRW |
948.0000 KRW |
969.7000 KRW |
965.0000 KRW |
| 2024-06-08 |
991.4971 KRW |
937,126.9226 |
1,015.0000 KRW |
972.0000 KRW |
1,018.0000 KRW |
972.0000 KRW |
| 2024-06-07 |
1,021.3221 KRW |
2,225,792.4396 |
989.1000 KRW |
987.4000 KRW |
1,057.0000 KRW |
1,001.0000 KRW |
| 2024-06-06 |
993.3211 KRW |
339,335.2487 |
1,003.0000 KRW |
982.1000 KRW |
1,007.0000 KRW |
992.3000 KRW |
| 2024-06-05 |
1,000.6123 KRW |
401,664.6264 |
997.5000 KRW |
993.4000 KRW |
1,014.0000 KRW |
1,009.0000 KRW |
| 2024-06-04 |
980.7381 KRW |
1,825,822.8227 |
1,027.0000 KRW |
952.9000 KRW |
1,027.0000 KRW |
1,003.0000 KRW |
| 2024-06-03 |
1,045.6432 KRW |
831,706.6459 |
1,074.0000 KRW |
1,030.0000 KRW |
1,075.0000 KRW |
1,040.0000 KRW |
| 2024-06-02 |
1,068.4368 KRW |
516,110.1621 |
1,060.0000 KRW |
1,054.0000 KRW |
1,088.0000 KRW |
1,072.0000 KRW |
| 2024-06-01 |
1,057.5091 KRW |
368,377.1888 |
1,060.0000 KRW |
1,051.0000 KRW |
1,068.0000 KRW |
1,064.0000 KRW |
| 2024-05-31 |
1,072.3586 KRW |
2,108,640.6905 |
1,066.0000 KRW |
1,048.0000 KRW |
1,099.0000 KRW |
1,064.0000 KRW |
| 2024-05-30 |
1,079.4929 KRW |
1,210,779.3365 |
1,097.0000 KRW |
1,065.0000 KRW |
1,097.0000 KRW |
1,072.0000 KRW |
| 2024-05-29 |
1,112.7503 KRW |
1,888,088.5974 |
1,130.0000 KRW |
1,094.0000 KRW |
1,137.0000 KRW |
1,100.0000 KRW |
| 2024-05-28 |
1,153.4651 KRW |
3,791,977.4378 |
1,176.0000 KRW |
1,124.0000 KRW |
1,201.0000 KRW |
1,132.0000 KRW |
| 2024-05-27 |
1,178.7001 KRW |
23,232,042.7456 |
1,132.0000 KRW |
1,117.0000 KRW |
1,229.0000 KRW |
1,174.0000 KRW |
| 2024-05-26 |
1,188.0028 KRW |
18,209,775.1780 |
1,114.0000 KRW |
1,114.0000 KRW |
1,239.0000 KRW |
1,126.0000 KRW |
| 2024-05-25 |
1,115.1948 KRW |
232,976.7384 |
1,115.0000 KRW |
1,102.0000 KRW |
1,128.0000 KRW |
1,117.0000 KRW |
| 2024-05-24 |
1,114.7028 KRW |
975,072.6174 |
1,103.0000 KRW |
1,090.0000 KRW |
1,160.0000 KRW |
1,107.0000 KRW |
| 2024-05-23 |
1,104.8098 KRW |
502,179.6438 |
1,115.0000 KRW |
1,071.0000 KRW |
1,134.0000 KRW |
1,104.0000 KRW |
| 2024-05-22 |
1,120.3545 KRW |
388,212.9846 |
1,134.0000 KRW |
1,108.0000 KRW |
1,138.0000 KRW |
1,123.0000 KRW |
| 2024-05-21 |
1,119.4683 KRW |
541,539.5783 |
1,120.0000 KRW |
1,103.0000 KRW |
1,133.0000 KRW |
1,124.0000 KRW |
| 2024-05-20 |
1,081.0354 KRW |
531,964.7834 |
1,065.0000 KRW |
1,052.0000 KRW |
1,117.0000 KRW |
1,117.0000 KRW |
| 2024-05-19 |
1,086.7666 KRW |
483,410.9637 |
1,104.0000 KRW |
1,063.0000 KRW |
1,111.0000 KRW |
1,072.0000 KRW |
| 2024-05-18 |
1,106.4757 KRW |
388,432.3043 |
1,105.0000 KRW |
1,096.0000 KRW |
1,115.0000 KRW |
1,109.0000 KRW |
| 2024-05-17 |
1,097.7617 KRW |
524,060.1768 |
1,084.0000 KRW |
1,077.0000 KRW |
1,113.0000 KRW |
1,109.0000 KRW |
| 2024-05-16 |
1,091.2026 KRW |
491,083.5683 |
1,097.0000 KRW |
1,082.0000 KRW |
1,102.0000 KRW |
1,089.0000 KRW |
| 2024-05-15 |
1,074.6051 KRW |
784,332.4302 |
1,055.0000 KRW |
1,043.0000 KRW |
1,101.0000 KRW |
1,099.0000 KRW |
| 2024-05-14 |
1,046.8093 KRW |
605,489.4007 |
1,047.0000 KRW |
1,031.0000 KRW |
1,065.0000 KRW |
1,051.0000 KRW |
| 2024-05-13 |
1,041.5765 KRW |
872,661.2559 |
1,074.0000 KRW |
1,011.0000 KRW |
1,075.0000 KRW |
1,055.0000 KRW |
| 2024-05-12 |
1,084.8574 KRW |
574,403.4310 |
1,090.0000 KRW |
1,070.0000 KRW |
1,100.0000 KRW |
1,073.0000 KRW |
| 2024-05-11 |
1,138.7681 KRW |
4,431,457.4402 |
1,100.0000 KRW |
1,085.0000 KRW |
1,181.0000 KRW |
1,095.0000 KRW |
| 2024-05-10 |
1,140.9922 KRW |
1,208,415.7822 |
1,131.0000 KRW |
1,093.0000 KRW |
1,165.0000 KRW |
1,119.0000 KRW |
| 2024-05-09 |
1,125.8383 KRW |
290,029.2725 |
1,122.0000 KRW |
1,109.0000 KRW |
1,139.0000 KRW |
1,139.0000 KRW |
| 2024-05-08 |
1,126.5210 KRW |
647,498.5365 |
1,120.0000 KRW |
1,114.0000 KRW |
1,141.0000 KRW |
1,121.0000 KRW |
| 2024-05-07 |
1,132.1638 KRW |
557,980.3051 |
1,147.0000 KRW |
1,122.0000 KRW |
1,154.0000 KRW |
1,138.0000 KRW |