Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
1,486.8504 KRW |
4,981,158.7329 |
1,499.0000 KRW |
1,356.0000 KRW |
1,630.0000 KRW |
1,520.0000 KRW |
| 2024-03-16 |
1,582.7481 KRW |
2,157,041.9105 |
1,628.0000 KRW |
1,472.0000 KRW |
1,651.0000 KRW |
1,490.0000 KRW |
| 2024-03-15 |
1,617.6544 KRW |
5,981,605.3272 |
1,744.0000 KRW |
1,501.0000 KRW |
1,765.0000 KRW |
1,630.0000 KRW |
| 2024-03-14 |
1,747.4191 KRW |
5,722,649.9247 |
1,803.0000 KRW |
1,640.0000 KRW |
1,836.0000 KRW |
1,745.0000 KRW |
| 2024-03-13 |
1,774.0141 KRW |
5,667,760.0104 |
1,740.0000 KRW |
1,712.0000 KRW |
1,834.0000 KRW |
1,792.0000 KRW |
| 2024-03-12 |
1,710.6253 KRW |
6,180,477.8241 |
1,710.0000 KRW |
1,640.0000 KRW |
1,791.0000 KRW |
1,747.0000 KRW |
| 2024-03-11 |
1,652.9346 KRW |
8,487,704.7469 |
1,651.0000 KRW |
1,564.0000 KRW |
1,724.0000 KRW |
1,722.0000 KRW |
| 2024-03-10 |
1,659.7495 KRW |
3,276,478.6192 |
1,688.0000 KRW |
1,630.0000 KRW |
1,708.0000 KRW |
1,658.0000 KRW |
| 2024-03-09 |
1,648.2240 KRW |
2,812,534.7715 |
1,668.0000 KRW |
1,628.0000 KRW |
1,677.0000 KRW |
1,667.0000 KRW |
| 2024-03-08 |
1,666.4630 KRW |
5,246,275.9411 |
1,704.0000 KRW |
1,592.0000 KRW |
1,726.0000 KRW |
1,660.0000 KRW |
| 2024-03-07 |
1,680.9965 KRW |
5,471,760.5387 |
1,729.0000 KRW |
1,648.0000 KRW |
1,729.0000 KRW |
1,704.0000 KRW |
| 2024-03-06 |
1,608.7982 KRW |
10,327,468.5728 |
1,651.0000 KRW |
1,490.0000 KRW |
1,727.0000 KRW |
1,724.0000 KRW |
| 2024-03-05 |
1,560.6441 KRW |
11,359,335.2040 |
1,558.0000 KRW |
1,454.0000 KRW |
1,684.0000 KRW |
1,562.0000 KRW |
| 2024-03-04 |
1,497.6179 KRW |
5,623,603.6615 |
1,492.0000 KRW |
1,442.0000 KRW |
1,564.0000 KRW |
1,554.0000 KRW |
| 2024-03-03 |
1,545.3894 KRW |
16,946,109.9110 |
1,490.0000 KRW |
1,350.0000 KRW |
1,776.0000 KRW |
1,488.0000 KRW |
| 2024-03-02 |
1,489.5301 KRW |
12,778,928.5218 |
1,464.0000 KRW |
1,400.0000 KRW |
1,581.0000 KRW |
1,485.0000 KRW |
| 2024-03-01 |
1,401.0027 KRW |
9,631,306.4010 |
1,340.0000 KRW |
1,302.0000 KRW |
1,464.0000 KRW |
1,455.0000 KRW |
| 2024-02-29 |
1,298.5326 KRW |
10,093,632.2784 |
1,255.0000 KRW |
1,216.0000 KRW |
1,380.0000 KRW |
1,308.0000 KRW |
| 2024-02-28 |
1,239.6863 KRW |
18,963,882.8006 |
1,182.0000 KRW |
1,173.0000 KRW |
1,285.0000 KRW |
1,259.0000 KRW |