Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |