Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
1,129.5197 KRW |
786,652.5514 |
1,120.0000 KRW |
1,113.0000 KRW |
1,144.0000 KRW |
1,139.0000 KRW |
| 2024-05-05 |
1,109.5129 KRW |
313,832.4351 |
1,118.0000 KRW |
1,093.0000 KRW |
1,130.0000 KRW |
1,124.0000 KRW |
| 2024-05-04 |
1,118.7970 KRW |
558,074.9325 |
1,111.0000 KRW |
1,096.0000 KRW |
1,135.0000 KRW |
1,126.0000 KRW |
| 2024-05-03 |
1,087.0155 KRW |
706,665.4757 |
1,068.0000 KRW |
1,062.0000 KRW |
1,118.0000 KRW |
1,116.0000 KRW |
| 2024-05-02 |
1,060.5808 KRW |
525,495.4842 |
1,079.0000 KRW |
1,025.0000 KRW |
1,096.0000 KRW |
1,095.0000 KRW |
| 2024-05-01 |
1,044.2716 KRW |
1,282,855.6168 |
1,102.0000 KRW |
998.6000 KRW |
1,105.0000 KRW |
1,079.0000 KRW |
| 2024-04-30 |
1,109.7734 KRW |
960,238.8635 |
1,153.0000 KRW |
1,070.0000 KRW |
1,163.0000 KRW |
1,105.0000 KRW |
| 2024-04-29 |
1,145.8622 KRW |
748,789.9263 |
1,174.0000 KRW |
1,118.0000 KRW |
1,187.0000 KRW |
1,151.0000 KRW |
| 2024-04-28 |
1,192.2775 KRW |
566,575.3184 |
1,199.0000 KRW |
1,172.0000 KRW |
1,225.0000 KRW |
1,179.0000 KRW |
| 2024-04-27 |
1,182.5170 KRW |
1,714,411.4141 |
1,190.0000 KRW |
1,157.0000 KRW |
1,233.0000 KRW |
1,201.0000 KRW |
| 2024-04-26 |
1,219.0727 KRW |
5,676,039.6207 |
1,175.0000 KRW |
1,155.0000 KRW |
1,259.0000 KRW |
1,195.0000 KRW |
| 2024-04-25 |
1,167.1976 KRW |
1,355,614.6834 |
1,180.0000 KRW |
1,139.0000 KRW |
1,218.0000 KRW |
1,185.0000 KRW |
| 2024-04-24 |
1,218.1197 KRW |
1,641,755.8349 |
1,224.0000 KRW |
1,177.0000 KRW |
1,240.0000 KRW |
1,187.0000 KRW |
| 2024-04-23 |
1,273.6816 KRW |
14,233,969.7246 |
1,243.0000 KRW |
1,190.0000 KRW |
1,362.0000 KRW |
1,214.0000 KRW |
| 2024-04-22 |
1,233.5945 KRW |
1,886,184.4001 |
1,216.0000 KRW |
1,210.0000 KRW |
1,249.0000 KRW |
1,247.0000 KRW |
| 2024-04-21 |
1,257.5099 KRW |
4,886,126.4790 |
1,244.0000 KRW |
1,205.0000 KRW |
1,307.0000 KRW |
1,220.0000 KRW |
| 2024-04-20 |
1,197.9595 KRW |
1,705,324.4914 |
1,163.0000 KRW |
1,138.0000 KRW |
1,242.0000 KRW |
1,242.0000 KRW |
| 2024-04-19 |
1,138.9944 KRW |
1,154,374.6004 |
1,146.0000 KRW |
1,083.0000 KRW |
1,181.0000 KRW |
1,162.0000 KRW |
| 2024-04-18 |
1,110.0710 KRW |
843,776.2739 |
1,118.0000 KRW |
1,072.0000 KRW |
1,172.0000 KRW |
1,157.0000 KRW |
| 2024-04-17 |
1,138.5767 KRW |
759,763.9050 |
1,159.0000 KRW |
1,109.0000 KRW |
1,175.0000 KRW |
1,140.0000 KRW |
| 2024-04-16 |
1,149.4190 KRW |
1,114,530.2220 |
1,173.0000 KRW |
1,111.0000 KRW |
1,191.0000 KRW |
1,171.0000 KRW |
| 2024-04-15 |
1,213.6388 KRW |
2,026,299.6869 |
1,227.0000 KRW |
1,138.0000 KRW |
1,257.0000 KRW |
1,191.0000 KRW |
| 2024-04-14 |
1,189.3153 KRW |
5,189,636.4862 |
1,177.0000 KRW |
1,122.0000 KRW |
1,230.0000 KRW |
1,215.0000 KRW |
| 2024-04-13 |
1,253.0298 KRW |
2,799,141.9703 |
1,355.0000 KRW |
1,050.0000 KRW |
1,398.0000 KRW |
1,174.0000 KRW |
| 2024-04-12 |
1,414.2043 KRW |
2,116,704.5489 |
1,486.0000 KRW |
1,308.0000 KRW |
1,494.0000 KRW |
1,319.0000 KRW |
| 2024-04-11 |
1,448.6700 KRW |
4,289,000.6002 |
1,420.0000 KRW |
1,408.0000 KRW |
1,492.0000 KRW |
1,485.0000 KRW |
| 2024-04-10 |
1,437.5162 KRW |
4,553,041.8952 |
1,415.0000 KRW |
1,376.0000 KRW |
1,490.0000 KRW |
1,431.0000 KRW |
| 2024-04-09 |
1,443.4511 KRW |
1,481,008.3167 |
1,450.0000 KRW |
1,410.0000 KRW |
1,469.0000 KRW |
1,439.0000 KRW |
| 2024-04-08 |
1,423.3226 KRW |
1,576,259.0760 |
1,415.0000 KRW |
1,370.0000 KRW |
1,465.0000 KRW |
1,461.0000 KRW |
| 2024-04-07 |
1,419.0534 KRW |
645,021.6604 |
1,419.0000 KRW |
1,410.0000 KRW |
1,438.0000 KRW |
1,414.0000 KRW |
| 2024-04-06 |
1,408.2316 KRW |
722,273.8353 |
1,412.0000 KRW |
1,391.0000 KRW |
1,434.0000 KRW |
1,425.0000 KRW |
| 2024-04-05 |
1,387.3831 KRW |
1,205,284.8865 |
1,407.0000 KRW |
1,355.0000 KRW |
1,422.0000 KRW |
1,411.0000 KRW |
| 2024-04-04 |
1,376.9603 KRW |
1,616,304.4760 |
1,365.0000 KRW |
1,332.0000 KRW |
1,415.0000 KRW |
1,408.0000 KRW |
| 2024-04-03 |
1,369.8724 KRW |
1,603,403.7120 |
1,377.0000 KRW |
1,330.0000 KRW |
1,397.0000 KRW |
1,371.0000 KRW |
| 2024-04-02 |
1,385.0890 KRW |
2,251,555.3475 |
1,453.0000 KRW |
1,345.0000 KRW |
1,456.0000 KRW |
1,380.0000 KRW |
| 2024-04-01 |
1,499.6617 KRW |
2,239,647.6994 |
1,561.0000 KRW |
1,439.0000 KRW |
1,569.0000 KRW |
1,471.0000 KRW |
| 2024-03-31 |
1,531.1721 KRW |
963,728.6158 |
1,523.0000 KRW |
1,515.0000 KRW |
1,548.0000 KRW |
1,543.0000 KRW |
| 2024-03-30 |
1,534.3741 KRW |
1,032,406.1325 |
1,552.0000 KRW |
1,520.0000 KRW |
1,555.0000 KRW |
1,527.0000 KRW |
| 2024-03-29 |
1,559.9488 KRW |
2,268,072.0465 |
1,583.0000 KRW |
1,524.0000 KRW |
1,610.0000 KRW |
1,551.0000 KRW |
| 2024-03-28 |
1,544.2805 KRW |
2,168,414.6246 |
1,568.0000 KRW |
1,503.0000 KRW |
1,577.0000 KRW |
1,576.0000 KRW |
| 2024-03-27 |
1,577.3988 KRW |
4,581,504.1337 |
1,592.0000 KRW |
1,503.0000 KRW |
1,620.0000 KRW |
1,570.0000 KRW |
| 2024-03-26 |
1,569.5613 KRW |
9,336,775.8129 |
1,490.0000 KRW |
1,482.0000 KRW |
1,651.0000 KRW |
1,575.0000 KRW |
| 2024-03-25 |
1,459.8538 KRW |
1,895,796.4998 |
1,451.0000 KRW |
1,430.0000 KRW |
1,493.0000 KRW |
1,487.0000 KRW |
| 2024-03-24 |
1,426.4863 KRW |
1,334,738.0639 |
1,428.0000 KRW |
1,402.0000 KRW |
1,454.0000 KRW |
1,451.0000 KRW |
| 2024-03-23 |
1,430.2815 KRW |
4,421,577.6939 |
1,400.0000 KRW |
1,395.0000 KRW |
1,480.0000 KRW |
1,430.0000 KRW |
| 2024-03-22 |
1,414.7916 KRW |
2,732,052.1761 |
1,453.0000 KRW |
1,360.0000 KRW |
1,464.0000 KRW |
1,400.0000 KRW |
| 2024-03-21 |
1,448.3621 KRW |
4,775,851.7853 |
1,429.0000 KRW |
1,409.0000 KRW |
1,494.0000 KRW |
1,458.0000 KRW |
| 2024-03-20 |
1,339.2489 KRW |
5,169,735.4425 |
1,321.0000 KRW |
1,263.0000 KRW |
1,440.0000 KRW |
1,421.0000 KRW |
| 2024-03-19 |
1,476.6152 KRW |
21,238,093.6161 |
1,454.0000 KRW |
1,291.0000 KRW |
1,628.0000 KRW |
1,326.0000 KRW |
| 2024-03-18 |
1,486.2932 KRW |
1,836,393.1840 |
1,516.0000 KRW |
1,447.0000 KRW |
1,531.0000 KRW |
1,473.0000 KRW |