Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
759.0038 KRW |
1,369,122.7278 |
794.8000 KRW |
741.2000 KRW |
794.8000 KRW |
757.6000 KRW |
| 2024-07-24 |
782.5253 KRW |
2,321,838.7408 |
768.7000 KRW |
756.7000 KRW |
797.9000 KRW |
783.2000 KRW |
| 2024-07-23 |
773.4535 KRW |
1,306,869.0994 |
776.0000 KRW |
755.0000 KRW |
797.3000 KRW |
763.8000 KRW |
| 2024-07-22 |
832.6481 KRW |
8,546,397.8083 |
802.4000 KRW |
767.1000 KRW |
897.0000 KRW |
776.0000 KRW |
| 2024-07-21 |
810.6340 KRW |
1,540,391.0018 |
811.9000 KRW |
791.4000 KRW |
840.3000 KRW |
804.6000 KRW |
| 2024-07-20 |
821.1284 KRW |
4,063,111.8675 |
787.0000 KRW |
782.7000 KRW |
860.1000 KRW |
803.3000 KRW |
| 2024-07-19 |
787.3439 KRW |
3,630,502.5647 |
762.8000 KRW |
755.1000 KRW |
821.6000 KRW |
789.6000 KRW |
| 2024-07-18 |
764.8703 KRW |
5,221,991.7806 |
748.0000 KRW |
734.0000 KRW |
788.8000 KRW |
753.0000 KRW |
| 2024-07-17 |
759.2448 KRW |
3,487,736.5115 |
747.7000 KRW |
739.5000 KRW |
773.1000 KRW |
747.1000 KRW |
| 2024-07-16 |
739.4306 KRW |
1,812,154.5846 |
751.0000 KRW |
721.1000 KRW |
755.1000 KRW |
742.0000 KRW |
| 2024-07-15 |
735.8122 KRW |
1,979,790.4097 |
730.2000 KRW |
728.4000 KRW |
745.5000 KRW |
742.0000 KRW |
| 2024-07-14 |
726.6877 KRW |
1,183,267.2194 |
733.0000 KRW |
721.1000 KRW |
734.9000 KRW |
732.0000 KRW |
| 2024-07-13 |
736.9648 KRW |
3,942,926.0394 |
743.5000 KRW |
722.0000 KRW |
750.0000 KRW |
727.1000 KRW |
| 2024-07-12 |
763.2086 KRW |
23,022,014.2128 |
711.3000 KRW |
711.3000 KRW |
809.0000 KRW |
737.5000 KRW |
| 2024-07-11 |
721.1377 KRW |
2,389,327.9179 |
739.0000 KRW |
709.1000 KRW |
740.9000 KRW |
711.2000 KRW |
| 2024-07-10 |
739.5822 KRW |
11,484,380.1072 |
739.2000 KRW |
718.0000 KRW |
761.3000 KRW |
740.0000 KRW |
| 2024-07-09 |
795.6092 KRW |
53,438,990.7553 |
675.7000 KRW |
675.7000 KRW |
858.1000 KRW |
728.4000 KRW |
| 2024-07-08 |
663.8609 KRW |
762,390.6512 |
655.8000 KRW |
645.0000 KRW |
684.5000 KRW |
668.1000 KRW |
| 2024-07-07 |
688.1834 KRW |
2,974,521.6577 |
671.4000 KRW |
653.6000 KRW |
706.5000 KRW |
663.1000 KRW |
| 2024-07-06 |
644.7949 KRW |
1,159,556.0723 |
641.0000 KRW |
627.6000 KRW |
674.7000 KRW |
665.6000 KRW |
| 2024-07-05 |
645.6892 KRW |
7,489,848.3284 |
641.8000 KRW |
597.9000 KRW |
683.0000 KRW |
642.4000 KRW |
| 2024-07-04 |
674.4040 KRW |
1,037,044.5151 |
706.9000 KRW |
643.8000 KRW |
706.9000 KRW |
656.9000 KRW |
| 2024-07-03 |
721.8209 KRW |
6,381,318.1281 |
700.9000 KRW |
697.1000 KRW |
748.0000 KRW |
711.3000 KRW |
| 2024-07-02 |
699.9088 KRW |
287,870.1621 |
702.8000 KRW |
698.1000 KRW |
705.0000 KRW |
704.2000 KRW |
| 2024-07-01 |
707.9801 KRW |
666,513.6052 |
715.6000 KRW |
697.0000 KRW |
724.5000 KRW |
710.9000 KRW |
| 2024-06-30 |
704.9903 KRW |
300,886.9758 |
706.9000 KRW |
700.0000 KRW |
716.8000 KRW |
714.1000 KRW |
| 2024-06-29 |
717.7665 KRW |
406,250.8585 |
725.0000 KRW |
704.4000 KRW |
733.7000 KRW |
704.7000 KRW |
| 2024-06-28 |
734.2149 KRW |
1,404,256.2786 |
728.0000 KRW |
722.0000 KRW |
749.2000 KRW |
726.9000 KRW |
| 2024-06-27 |
714.8462 KRW |
767,054.3186 |
723.0000 KRW |
697.1000 KRW |
734.0000 KRW |
731.9000 KRW |
| 2024-06-26 |
743.7680 KRW |
1,790,305.5511 |
745.5000 KRW |
720.1000 KRW |
770.0000 KRW |
722.1000 KRW |
| 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 |