Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
1,168.4410 KRW |
2,396,702.6771 |
1,174.0000 KRW |
1,144.0000 KRW |
1,181.0000 KRW |
1,179.0000 KRW |
| 2024-02-26 |
1,156.3138 KRW |
3,368,379.2733 |
1,161.0000 KRW |
1,114.0000 KRW |
1,192.0000 KRW |
1,168.0000 KRW |
| 2024-02-25 |
1,170.0720 KRW |
2,724,178.8951 |
1,174.0000 KRW |
1,143.0000 KRW |
1,187.0000 KRW |
1,160.0000 KRW |
| 2024-02-24 |
1,168.7451 KRW |
1,150,670.0886 |
1,181.0000 KRW |
1,159.0000 KRW |
1,186.0000 KRW |
1,169.0000 KRW |
| 2024-02-23 |
1,184.5487 KRW |
2,066,467.4376 |
1,200.0000 KRW |
1,170.0000 KRW |
1,200.0000 KRW |
1,181.0000 KRW |
| 2024-02-22 |
1,235.4223 KRW |
7,980,095.1870 |
1,237.0000 KRW |
1,184.0000 KRW |
1,310.0000 KRW |
1,200.0000 KRW |
| 2024-02-21 |
1,203.7122 KRW |
5,052,624.7780 |
1,181.0000 KRW |
1,170.0000 KRW |
1,226.0000 KRW |
1,220.0000 KRW |
| 2024-02-20 |
1,184.4389 KRW |
4,566,062.1817 |
1,185.0000 KRW |
1,136.0000 KRW |
1,219.0000 KRW |
1,168.0000 KRW |
| 2024-02-19 |
1,166.7585 KRW |
2,350,225.9981 |
1,149.0000 KRW |
1,134.0000 KRW |
1,190.0000 KRW |
1,184.0000 KRW |
| 2024-02-18 |
1,132.0614 KRW |
1,387,934.7324 |
1,147.0000 KRW |
1,117.0000 KRW |
1,156.0000 KRW |
1,148.0000 KRW |
| 2024-02-17 |
1,139.2323 KRW |
9,114,285.0060 |
1,121.0000 KRW |
1,089.0000 KRW |
1,167.0000 KRW |
1,136.0000 KRW |
| 2024-02-16 |
1,106.2624 KRW |
1,437,614.3233 |
1,107.0000 KRW |
1,088.0000 KRW |
1,124.0000 KRW |
1,118.0000 KRW |
| 2024-02-15 |
1,087.7531 KRW |
1,799,302.0675 |
1,067.0000 KRW |
1,060.0000 KRW |
1,108.0000 KRW |
1,106.0000 KRW |
| 2024-02-14 |
1,050.9091 KRW |
865,384.5890 |
1,041.0000 KRW |
1,036.0000 KRW |
1,067.0000 KRW |
1,067.0000 KRW |
| 2024-02-13 |
1,049.9787 KRW |
793,822.3531 |
1,058.0000 KRW |
1,035.0000 KRW |
1,063.0000 KRW |
1,045.0000 KRW |
| 2024-02-12 |
1,051.8846 KRW |
702,277.5270 |
1,054.0000 KRW |
1,036.0000 KRW |
1,068.0000 KRW |
1,061.0000 KRW |
| 2024-02-11 |
1,051.1920 KRW |
886,587.6416 |
1,045.0000 KRW |
1,033.0000 KRW |
1,065.0000 KRW |
1,055.0000 KRW |
| 2024-02-10 |
1,040.1751 KRW |
511,977.2885 |
1,040.0000 KRW |
1,022.0000 KRW |
1,061.0000 KRW |
1,044.0000 KRW |
| 2024-02-09 |
1,037.2972 KRW |
716,718.8527 |
1,022.0000 KRW |
1,020.0000 KRW |
1,054.0000 KRW |
1,042.0000 KRW |
| 2024-02-08 |
1,017.5812 KRW |
423,689.8140 |
1,002.0000 KRW |
1,001.0000 KRW |
1,030.0000 KRW |
1,024.0000 KRW |
| 2024-02-07 |
994.5747 KRW |
700,712.0798 |
1,006.0000 KRW |
982.0000 KRW |
1,010.0000 KRW |
999.9000 KRW |
| 2024-02-06 |
1,008.9377 KRW |
353,701.8035 |
1,011.0000 KRW |
1,002.0000 KRW |
1,020.0000 KRW |
1,014.0000 KRW |
| 2024-02-05 |
1,008.3713 KRW |
550,121.5516 |
1,014.0000 KRW |
1,000.0000 KRW |
1,023.0000 KRW |
1,011.0000 KRW |
| 2024-02-04 |
1,026.9576 KRW |
287,923.4089 |
1,027.0000 KRW |
1,013.0000 KRW |
1,034.0000 KRW |
1,023.0000 KRW |
| 2024-02-03 |
1,029.0893 KRW |
311,712.0108 |
1,024.0000 KRW |
1,020.0000 KRW |
1,036.0000 KRW |
1,034.0000 KRW |
| 2024-02-02 |
1,020.5079 KRW |
393,861.2749 |
1,028.0000 KRW |
1,013.0000 KRW |
1,031.0000 KRW |
1,022.0000 KRW |
| 2024-02-01 |
1,014.2644 KRW |
343,421.5499 |
1,027.0000 KRW |
1,000.0000 KRW |
1,033.0000 KRW |
1,024.0000 KRW |
| 2024-01-31 |
1,037.3418 KRW |
514,947.9533 |
1,039.0000 KRW |
1,027.0000 KRW |
1,050.0000 KRW |
1,027.0000 KRW |
| 2024-01-30 |
1,043.3736 KRW |
555,661.0341 |
1,048.0000 KRW |
1,033.0000 KRW |
1,055.0000 KRW |
1,050.0000 KRW |
| 2024-01-29 |
1,040.2206 KRW |
779,917.2691 |
1,050.0000 KRW |
1,018.0000 KRW |
1,058.0000 KRW |
1,054.0000 KRW |
| 2024-01-28 |
1,054.0161 KRW |
1,149,046.6990 |
1,070.0000 KRW |
1,040.0000 KRW |
1,070.0000 KRW |
1,052.0000 KRW |
| 2024-01-27 |
1,064.6903 KRW |
587,082.3888 |
1,080.0000 KRW |
1,055.0000 KRW |
1,080.0000 KRW |
1,070.0000 KRW |
| 2024-01-26 |
1,064.9003 KRW |
972,082.2016 |
1,050.0000 KRW |
1,045.0000 KRW |
1,090.0000 KRW |
1,080.0000 KRW |
| 2024-01-25 |
1,049.6721 KRW |
1,353,851.8078 |
1,040.0000 KRW |
1,020.0000 KRW |
1,085.0000 KRW |
1,050.0000 KRW |
| 2024-01-24 |
1,020.4572 KRW |
942,978.2932 |
1,020.0000 KRW |
991.0000 KRW |
1,055.0000 KRW |
1,040.0000 KRW |
| 2024-01-23 |
1,009.2476 KRW |
1,647,558.3422 |
1,030.0000 KRW |
975.0000 KRW |
1,060.0000 KRW |
1,015.0000 KRW |
| 2024-01-22 |
1,064.8686 KRW |
1,387,074.6211 |
1,115.0000 KRW |
1,035.0000 KRW |
1,120.0000 KRW |
1,045.0000 KRW |
| 2024-01-21 |
1,116.8588 KRW |
451,244.7071 |
1,120.0000 KRW |
1,105.0000 KRW |
1,130.0000 KRW |
1,120.0000 KRW |
| 2024-01-20 |
1,136.6342 KRW |
2,327,915.6371 |
1,120.0000 KRW |
1,105.0000 KRW |
1,165.0000 KRW |
1,120.0000 KRW |
| 2024-01-19 |
1,096.8256 KRW |
1,646,110.2870 |
1,120.0000 KRW |
1,050.0000 KRW |
1,140.0000 KRW |
1,110.0000 KRW |
| 2024-01-18 |
1,152.1469 KRW |
1,932,596.2918 |
1,180.0000 KRW |
1,110.0000 KRW |
1,190.0000 KRW |
1,125.0000 KRW |
| 2024-01-17 |
1,176.8759 KRW |
1,641,537.6452 |
1,195.0000 KRW |
1,150.0000 KRW |
1,205.0000 KRW |
1,180.0000 KRW |
| 2024-01-16 |
1,181.4750 KRW |
4,365,543.8859 |
1,165.0000 KRW |
1,135.0000 KRW |
1,220.0000 KRW |
1,200.0000 KRW |
| 2024-01-15 |
1,167.3109 KRW |
5,830,874.9480 |
1,115.0000 KRW |
1,110.0000 KRW |
1,210.0000 KRW |
1,160.0000 KRW |
| 2024-01-14 |
1,127.5889 KRW |
959,061.4197 |
1,140.0000 KRW |
1,115.0000 KRW |
1,145.0000 KRW |
1,120.0000 KRW |
| 2024-01-13 |
1,146.1216 KRW |
5,224,340.7239 |
1,130.0000 KRW |
1,085.0000 KRW |
1,215.0000 KRW |
1,150.0000 KRW |
| 2024-01-12 |
1,153.4770 KRW |
1,730,007.9950 |
1,160.0000 KRW |
1,115.0000 KRW |
1,175.0000 KRW |
1,130.0000 KRW |
| 2024-01-11 |
1,149.2528 KRW |
2,782,546.8211 |
1,115.0000 KRW |
1,110.0000 KRW |
1,195.0000 KRW |
1,160.0000 KRW |
| 2024-01-10 |
1,062.8572 KRW |
3,098,563.3045 |
1,045.0000 KRW |
1,000.0000 KRW |
1,130.0000 KRW |
1,120.0000 KRW |
| 2024-01-09 |
1,070.9687 KRW |
2,725,105.4787 |
1,090.0000 KRW |
1,000.0000 KRW |
1,125.0000 KRW |
1,045.0000 KRW |