Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
1,293.2878 KRW |
4,937,336.4189 |
1,275.0000 KRW |
1,255.0000 KRW |
1,325.0000 KRW |
1,325.0000 KRW |
| 2023-12-07 |
1,244.8449 KRW |
3,096,742.8962 |
1,255.0000 KRW |
1,215.0000 KRW |
1,285.0000 KRW |
1,275.0000 KRW |
| 2023-12-06 |
1,245.6305 KRW |
3,646,628.6058 |
1,260.0000 KRW |
1,200.0000 KRW |
1,270.0000 KRW |
1,260.0000 KRW |
| 2023-12-05 |
1,248.3218 KRW |
5,297,114.4225 |
1,235.0000 KRW |
1,215.0000 KRW |
1,290.0000 KRW |
1,265.0000 KRW |
| 2023-12-04 |
1,196.8039 KRW |
3,526,790.5243 |
1,180.0000 KRW |
1,170.0000 KRW |
1,235.0000 KRW |
1,230.0000 KRW |
| 2023-12-03 |
1,174.9429 KRW |
1,614,781.0343 |
1,190.0000 KRW |
1,155.0000 KRW |
1,190.0000 KRW |
1,185.0000 KRW |
| 2023-12-02 |
1,177.0704 KRW |
1,312,566.2736 |
1,175.0000 KRW |
1,165.0000 KRW |
1,190.0000 KRW |
1,190.0000 KRW |
| 2023-12-01 |
1,160.0440 KRW |
1,538,317.3440 |
1,155.0000 KRW |
1,140.0000 KRW |
1,180.0000 KRW |
1,175.0000 KRW |
| 2023-11-30 |
1,150.7075 KRW |
1,599,069.0822 |
1,175.0000 KRW |
1,130.0000 KRW |
1,175.0000 KRW |
1,160.0000 KRW |
| 2023-11-29 |
1,165.8772 KRW |
1,953,971.2541 |
1,170.0000 KRW |
1,145.0000 KRW |
1,195.0000 KRW |
1,165.0000 KRW |
| 2023-11-28 |
1,148.0169 KRW |
2,473,833.5948 |
1,170.0000 KRW |
1,110.0000 KRW |
1,190.0000 KRW |
1,170.0000 KRW |
| 2023-11-27 |
1,219.0140 KRW |
10,416,140.6377 |
1,220.0000 KRW |
1,130.0000 KRW |
1,280.0000 KRW |
1,170.0000 KRW |
| 2023-11-26 |
1,217.7935 KRW |
4,976,035.5525 |
1,215.0000 KRW |
1,180.0000 KRW |
1,245.0000 KRW |
1,225.0000 KRW |
| 2023-11-25 |
1,209.0939 KRW |
2,285,164.3539 |
1,220.0000 KRW |
1,190.0000 KRW |
1,230.0000 KRW |
1,210.0000 KRW |
| 2023-11-24 |
1,209.7823 KRW |
2,980,205.3211 |
1,210.0000 KRW |
1,190.0000 KRW |
1,235.0000 KRW |
1,225.0000 KRW |
| 2023-11-23 |
1,190.9360 KRW |
3,422,622.5089 |
1,195.0000 KRW |
1,160.0000 KRW |
1,230.0000 KRW |
1,205.0000 KRW |
| 2023-11-22 |
1,168.9128 KRW |
5,899,732.5890 |
1,135.0000 KRW |
1,105.0000 KRW |
1,230.0000 KRW |
1,205.0000 KRW |
| 2023-11-21 |
1,244.7403 KRW |
5,877,748.8878 |
1,320.0000 KRW |
1,130.0000 KRW |
1,320.0000 KRW |
1,150.0000 KRW |
| 2023-11-20 |
1,319.9889 KRW |
6,864,016.9634 |
1,320.0000 KRW |
1,280.0000 KRW |
1,395.0000 KRW |
1,325.0000 KRW |
| 2023-11-19 |
1,288.8047 KRW |
4,586,846.2674 |
1,315.0000 KRW |
1,260.0000 KRW |
1,335.0000 KRW |
1,325.0000 KRW |
| 2023-11-18 |
1,326.4189 KRW |
19,761,176.7422 |
1,315.0000 KRW |
1,215.0000 KRW |
1,435.0000 KRW |
1,315.0000 KRW |
| 2023-11-17 |
1,305.2001 KRW |
20,605,882.4121 |
1,240.0000 KRW |
1,220.0000 KRW |
1,370.0000 KRW |
1,310.0000 KRW |
| 2023-11-16 |
1,227.0348 KRW |
5,786,525.2644 |
1,230.0000 KRW |
1,200.0000 KRW |
1,260.0000 KRW |
1,240.0000 KRW |
| 2023-11-15 |
1,227.1003 KRW |
11,824,085.2915 |
1,205.0000 KRW |
1,145.0000 KRW |
1,295.0000 KRW |
1,225.0000 KRW |
| 2023-11-14 |
1,203.7975 KRW |
6,841,517.4508 |
1,250.0000 KRW |
1,165.0000 KRW |
1,250.0000 KRW |
1,195.0000 KRW |
| 2023-11-13 |
1,312.4040 KRW |
14,560,801.5194 |
1,415.0000 KRW |
1,230.0000 KRW |
1,435.0000 KRW |
1,260.0000 KRW |
| 2023-11-12 |
1,467.2429 KRW |
95,333,191.9936 |
1,300.0000 KRW |
1,300.0000 KRW |
1,640.0000 KRW |
1,400.0000 KRW |
| 2023-11-11 |
1,367.2763 KRW |
44,869,282.0192 |
1,285.0000 KRW |
1,230.0000 KRW |
1,475.0000 KRW |
1,325.0000 KRW |
| 2023-11-10 |
1,236.4894 KRW |
40,702,359.3231 |
1,155.0000 KRW |
1,135.0000 KRW |
1,335.0000 KRW |
1,255.0000 KRW |
| 2023-11-09 |
1,152.0442 KRW |
11,098,971.2581 |
1,170.0000 KRW |
1,080.0000 KRW |
1,195.0000 KRW |
1,165.0000 KRW |
| 2023-11-08 |
1,155.8336 KRW |
7,886,737.3784 |
1,155.0000 KRW |
1,125.0000 KRW |
1,195.0000 KRW |
1,165.0000 KRW |
| 2023-11-07 |
1,113.1120 KRW |
5,396,606.6211 |
1,150.0000 KRW |
1,085.0000 KRW |
1,155.0000 KRW |
1,140.0000 KRW |
| 2023-11-06 |
1,134.6418 KRW |
23,492,656.1837 |
1,105.0000 KRW |
1,060.0000 KRW |
1,195.0000 KRW |
1,145.0000 KRW |
| 2023-11-05 |
1,203.2087 KRW |
58,116,019.3430 |
1,105.0000 KRW |
1,055.0000 KRW |
1,340.0000 KRW |
1,115.0000 KRW |
| 2023-11-04 |
1,073.6823 KRW |
26,587,471.0755 |
998.0000 KRW |
984.0000 KRW |
1,145.0000 KRW |
1,105.0000 KRW |
| 2023-11-03 |
976.1043 KRW |
5,621,434.9230 |
1,020.0000 KRW |
941.0000 KRW |
1,020.0000 KRW |
996.0000 KRW |
| 2023-11-02 |
997.6058 KRW |
9,447,745.5703 |
978.0000 KRW |
962.0000 KRW |
1,035.0000 KRW |
1,010.0000 KRW |
| 2023-11-01 |
949.7095 KRW |
3,349,546.0647 |
959.0000 KRW |
926.0000 KRW |
977.0000 KRW |
973.0000 KRW |
| 2023-10-31 |
954.9792 KRW |
6,787,099.5857 |
988.0000 KRW |
917.0000 KRW |
991.0000 KRW |
960.0000 KRW |
| 2023-10-30 |
963.4062 KRW |
3,637,409.9083 |
971.0000 KRW |
950.0000 KRW |
984.0000 KRW |
980.0000 KRW |
| 2023-10-29 |
954.5966 KRW |
3,036,281.4673 |
959.0000 KRW |
943.0000 KRW |
972.0000 KRW |
967.0000 KRW |
| 2023-10-28 |
941.6718 KRW |
3,868,804.3578 |
948.0000 KRW |
928.0000 KRW |
963.0000 KRW |
960.0000 KRW |
| 2023-10-27 |
939.0385 KRW |
6,891,778.0060 |
961.0000 KRW |
914.0000 KRW |
984.0000 KRW |
944.0000 KRW |
| 2023-10-26 |
971.1178 KRW |
36,881,668.1568 |
928.0000 KRW |
926.0000 KRW |
1,005.0000 KRW |
965.0000 KRW |
| 2023-10-25 |
920.4764 KRW |
4,895,039.0849 |
936.0000 KRW |
907.0000 KRW |
939.0000 KRW |
924.0000 KRW |
| 2023-10-24 |
929.4943 KRW |
8,910,911.2200 |
930.0000 KRW |
899.0000 KRW |
954.0000 KRW |
935.0000 KRW |
| 2023-10-23 |
913.6979 KRW |
14,072,379.6990 |
901.0000 KRW |
890.0000 KRW |
927.0000 KRW |
923.0000 KRW |
| 2023-10-22 |
878.6565 KRW |
6,696,546.4889 |
866.0000 KRW |
853.0000 KRW |
902.0000 KRW |
900.0000 KRW |
| 2023-10-21 |
859.2189 KRW |
2,375,422.6790 |
865.0000 KRW |
845.0000 KRW |
869.0000 KRW |
869.0000 KRW |
| 2023-10-20 |
848.3396 KRW |
7,238,512.8515 |
826.0000 KRW |
821.0000 KRW |
870.0000 KRW |
859.0000 KRW |