Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
1,035.8463 KRW |
2,859,668.8284 |
1,080.0000 KRW |
953.0000 KRW |
1,090.0000 KRW |
1,090.0000 KRW |
| 2024-01-07 |
1,118.0071 KRW |
2,426,166.2483 |
1,160.0000 KRW |
1,060.0000 KRW |
1,160.0000 KRW |
1,070.0000 KRW |
| 2024-01-06 |
1,142.5891 KRW |
7,187,202.6923 |
1,130.0000 KRW |
1,080.0000 KRW |
1,195.0000 KRW |
1,170.0000 KRW |
| 2024-01-05 |
1,127.7160 KRW |
1,972,086.4657 |
1,160.0000 KRW |
1,100.0000 KRW |
1,170.0000 KRW |
1,130.0000 KRW |
| 2024-01-04 |
1,138.1743 KRW |
2,468,119.4966 |
1,175.0000 KRW |
1,095.0000 KRW |
1,190.0000 KRW |
1,155.0000 KRW |
| 2024-01-03 |
1,179.8798 KRW |
9,241,422.2715 |
1,250.0000 KRW |
1,010.0000 KRW |
1,290.0000 KRW |
1,185.0000 KRW |
| 2024-01-02 |
1,283.0269 KRW |
15,618,377.2571 |
1,215.0000 KRW |
1,210.0000 KRW |
1,330.0000 KRW |
1,235.0000 KRW |
| 2024-01-01 |
1,202.3058 KRW |
1,122,528.8985 |
1,205.0000 KRW |
1,180.0000 KRW |
1,225.0000 KRW |
1,225.0000 KRW |
| 2023-12-31 |
1,190.7135 KRW |
992,744.1846 |
1,185.0000 KRW |
1,175.0000 KRW |
1,215.0000 KRW |
1,200.0000 KRW |
| 2023-12-30 |
1,186.9370 KRW |
940,737.5861 |
1,195.0000 KRW |
1,170.0000 KRW |
1,200.0000 KRW |
1,195.0000 KRW |
| 2023-12-29 |
1,204.3928 KRW |
2,625,023.4777 |
1,200.0000 KRW |
1,170.0000 KRW |
1,230.0000 KRW |
1,195.0000 KRW |
| 2023-12-28 |
1,206.5279 KRW |
1,549,225.6921 |
1,220.0000 KRW |
1,190.0000 KRW |
1,230.0000 KRW |
1,200.0000 KRW |
| 2023-12-27 |
1,195.0559 KRW |
1,697,377.9120 |
1,200.0000 KRW |
1,165.0000 KRW |
1,215.0000 KRW |
1,215.0000 KRW |
| 2023-12-26 |
1,197.4881 KRW |
1,675,885.4055 |
1,220.0000 KRW |
1,180.0000 KRW |
1,220.0000 KRW |
1,195.0000 KRW |
| 2023-12-25 |
1,215.0008 KRW |
977,500.0240 |
1,215.0000 KRW |
1,190.0000 KRW |
1,230.0000 KRW |
1,220.0000 KRW |
| 2023-12-24 |
1,229.1612 KRW |
2,118,859.9231 |
1,240.0000 KRW |
1,210.0000 KRW |
1,250.0000 KRW |
1,215.0000 KRW |
| 2023-12-23 |
1,235.8231 KRW |
1,105,099.4908 |
1,245.0000 KRW |
1,225.0000 KRW |
1,250.0000 KRW |
1,240.0000 KRW |
| 2023-12-22 |
1,236.5163 KRW |
1,413,922.1202 |
1,235.0000 KRW |
1,210.0000 KRW |
1,255.0000 KRW |
1,245.0000 KRW |
| 2023-12-21 |
1,230.2926 KRW |
1,247,839.6958 |
1,225.0000 KRW |
1,215.0000 KRW |
1,250.0000 KRW |
1,240.0000 KRW |
| 2023-12-20 |
1,208.6072 KRW |
1,789,122.7577 |
1,190.0000 KRW |
1,160.0000 KRW |
1,245.0000 KRW |
1,230.0000 KRW |
| 2023-12-19 |
1,210.2987 KRW |
2,862,516.2317 |
1,195.0000 KRW |
1,160.0000 KRW |
1,245.0000 KRW |
1,190.0000 KRW |
| 2023-12-18 |
1,181.7856 KRW |
3,697,503.3407 |
1,235.0000 KRW |
1,125.0000 KRW |
1,240.0000 KRW |
1,200.0000 KRW |
| 2023-12-17 |
1,252.9070 KRW |
1,733,419.0325 |
1,275.0000 KRW |
1,235.0000 KRW |
1,280.0000 KRW |
1,250.0000 KRW |
| 2023-12-16 |
1,275.1845 KRW |
1,645,200.5084 |
1,280.0000 KRW |
1,250.0000 KRW |
1,300.0000 KRW |
1,280.0000 KRW |
| 2023-12-15 |
1,297.9455 KRW |
2,202,238.9246 |
1,320.0000 KRW |
1,275.0000 KRW |
1,325.0000 KRW |
1,300.0000 KRW |
| 2023-12-14 |
1,321.8856 KRW |
4,215,237.0943 |
1,345.0000 KRW |
1,300.0000 KRW |
1,365.0000 KRW |
1,325.0000 KRW |
| 2023-12-13 |
1,305.2306 KRW |
6,198,049.9367 |
1,360.0000 KRW |
1,270.0000 KRW |
1,360.0000 KRW |
1,345.0000 KRW |
| 2023-12-12 |
1,365.1270 KRW |
21,644,525.3921 |
1,350.0000 KRW |
1,305.0000 KRW |
1,440.0000 KRW |
1,350.0000 KRW |
| 2023-12-11 |
1,344.7439 KRW |
28,336,852.6252 |
1,315.0000 KRW |
1,230.0000 KRW |
1,460.0000 KRW |
1,340.0000 KRW |
| 2023-12-10 |
1,307.2081 KRW |
3,782,844.0005 |
1,340.0000 KRW |
1,270.0000 KRW |
1,355.0000 KRW |
1,315.0000 KRW |
| 2023-12-09 |
1,324.1190 KRW |
3,080,626.3658 |
1,315.0000 KRW |
1,305.0000 KRW |
1,360.0000 KRW |
1,355.0000 KRW |
| 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 |