Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
826.0202 KRW |
3,002,229.9765 |
858.0000 KRW |
808.0000 KRW |
859.0000 KRW |
827.0000 KRW |
| 2023-10-18 |
860.7251 KRW |
5,473,440.3252 |
888.0000 KRW |
830.0000 KRW |
895.0000 KRW |
849.0000 KRW |
| 2023-10-17 |
874.1313 KRW |
5,861,506.8701 |
896.0000 KRW |
856.0000 KRW |
896.0000 KRW |
884.0000 KRW |
| 2023-10-16 |
894.0351 KRW |
8,870,926.3212 |
907.0000 KRW |
875.0000 KRW |
911.0000 KRW |
897.0000 KRW |
| 2023-10-15 |
900.9956 KRW |
15,560,931.0126 |
905.0000 KRW |
878.0000 KRW |
926.0000 KRW |
908.0000 KRW |
| 2023-10-14 |
913.1437 KRW |
21,386,909.2789 |
893.0000 KRW |
887.0000 KRW |
938.0000 KRW |
903.0000 KRW |
| 2023-10-13 |
883.0632 KRW |
11,303,496.5505 |
908.0000 KRW |
866.0000 KRW |
908.0000 KRW |
890.0000 KRW |
| 2023-10-12 |
928.7805 KRW |
40,041,413.3086 |
973.0000 KRW |
881.0000 KRW |
1,005.0000 KRW |
907.0000 KRW |
| 2023-10-11 |
984.9078 KRW |
85,882,582.1882 |
922.0000 KRW |
895.0000 KRW |
1,045.0000 KRW |
992.0000 KRW |
| 2023-10-10 |
922.4439 KRW |
61,505,218.8662 |
848.0000 KRW |
831.0000 KRW |
979.0000 KRW |
925.0000 KRW |
| 2023-10-09 |
850.1355 KRW |
3,672,896.5344 |
878.0000 KRW |
829.0000 KRW |
879.0000 KRW |
850.0000 KRW |
| 2023-10-08 |
883.3444 KRW |
3,237,134.4747 |
906.0000 KRW |
871.0000 KRW |
906.0000 KRW |
881.0000 KRW |
| 2023-10-07 |
900.1101 KRW |
3,283,201.8278 |
918.0000 KRW |
890.0000 KRW |
919.0000 KRW |
908.0000 KRW |
| 2023-10-06 |
895.9927 KRW |
5,021,911.5319 |
908.0000 KRW |
866.0000 KRW |
920.0000 KRW |
915.0000 KRW |
| 2023-10-05 |
880.4437 KRW |
6,626,177.6252 |
874.0000 KRW |
853.0000 KRW |
911.0000 KRW |
910.0000 KRW |
| 2023-10-04 |
862.7603 KRW |
6,655,032.9101 |
889.0000 KRW |
840.0000 KRW |
905.0000 KRW |
874.0000 KRW |
| 2023-10-03 |
920.5445 KRW |
13,199,895.8813 |
942.0000 KRW |
880.0000 KRW |
971.0000 KRW |
887.0000 KRW |
| 2023-10-02 |
972.1990 KRW |
30,990,481.2125 |
957.0000 KRW |
923.0000 KRW |
1,015.0000 KRW |
937.0000 KRW |
| 2023-10-01 |
957.1315 KRW |
30,866,957.7335 |
988.0000 KRW |
918.0000 KRW |
1,020.0000 KRW |
951.0000 KRW |
| 2023-09-30 |
1,046.5616 KRW |
57,516,795.9818 |
1,060.0000 KRW |
964.0000 KRW |
1,160.0000 KRW |
983.0000 KRW |
| 2023-09-29 |
1,164.0296 KRW |
123,970,376.5355 |
1,135.0000 KRW |
1,035.0000 KRW |
1,275.0000 KRW |
1,055.0000 KRW |
| 2023-09-28 |
1,007.0607 KRW |
167,470,583.2218 |
837.0000 KRW |
828.0000 KRW |
1,155.0000 KRW |
1,110.0000 KRW |
| 2023-09-27 |
849.9593 KRW |
18,920,293.0238 |
822.0000 KRW |
819.0000 KRW |
880.0000 KRW |
842.0000 KRW |
| 2023-09-26 |
802.6349 KRW |
2,048,815.1810 |
798.0000 KRW |
786.0000 KRW |
818.0000 KRW |
817.0000 KRW |
| 2023-09-25 |
787.2562 KRW |
3,006,424.9073 |
794.0000 KRW |
760.0000 KRW |
831.0000 KRW |
810.0000 KRW |
| 2023-09-24 |
834.4695 KRW |
11,995,954.1670 |
852.0000 KRW |
788.0000 KRW |
873.0000 KRW |
789.0000 KRW |
| 2023-09-23 |
815.9448 KRW |
4,211,588.0421 |
794.0000 KRW |
787.0000 KRW |
845.0000 KRW |
845.0000 KRW |
| 2023-09-22 |
777.1144 KRW |
2,451,595.9889 |
759.0000 KRW |
751.0000 KRW |
797.0000 KRW |
795.0000 KRW |
| 2023-09-21 |
771.9205 KRW |
2,963,987.3995 |
785.0000 KRW |
754.0000 KRW |
797.0000 KRW |
770.0000 KRW |
| 2023-09-20 |
759.6048 KRW |
2,099,097.9950 |
754.0000 KRW |
736.0000 KRW |
783.0000 KRW |
782.0000 KRW |
| 2023-09-19 |
733.0773 KRW |
1,295,170.4475 |
731.0000 KRW |
716.0000 KRW |
751.0000 KRW |
751.0000 KRW |
| 2023-09-18 |
731.1302 KRW |
1,489,350.1862 |
733.0000 KRW |
706.0000 KRW |
747.0000 KRW |
733.0000 KRW |
| 2023-09-17 |
744.8770 KRW |
1,862,414.0707 |
773.0000 KRW |
725.0000 KRW |
773.0000 KRW |
738.0000 KRW |
| 2023-09-16 |
761.9870 KRW |
2,911,265.2914 |
759.0000 KRW |
747.0000 KRW |
779.0000 KRW |
772.0000 KRW |
| 2023-09-15 |
737.3037 KRW |
2,768,858.4913 |
748.0000 KRW |
722.0000 KRW |
760.0000 KRW |
756.0000 KRW |
| 2023-09-14 |
727.3704 KRW |
1,930,183.1448 |
720.0000 KRW |
711.0000 KRW |
747.0000 KRW |
746.0000 KRW |
| 2023-09-13 |
700.2507 KRW |
2,479,225.6970 |
687.0000 KRW |
685.0000 KRW |
718.0000 KRW |
717.0000 KRW |
| 2023-09-12 |
688.3368 KRW |
1,628,055.5480 |
688.0000 KRW |
677.0000 KRW |
704.0000 KRW |
694.0000 KRW |
| 2023-09-11 |
699.9622 KRW |
1,135,499.7364 |
719.0000 KRW |
684.0000 KRW |
719.0000 KRW |
691.0000 KRW |
| 2023-09-10 |
720.8479 KRW |
784,500.1478 |
730.0000 KRW |
716.0000 KRW |
730.0000 KRW |
720.0000 KRW |
| 2023-09-09 |
724.1013 KRW |
394,422.3626 |
722.0000 KRW |
718.0000 KRW |
731.0000 KRW |
731.0000 KRW |
| 2023-09-08 |
724.8649 KRW |
995,114.8900 |
723.0000 KRW |
716.0000 KRW |
731.0000 KRW |
725.0000 KRW |
| 2023-09-07 |
723.0316 KRW |
2,207,083.2822 |
717.0000 KRW |
713.0000 KRW |
736.0000 KRW |
726.0000 KRW |
| 2023-09-06 |
716.2328 KRW |
578,760.5077 |
717.0000 KRW |
712.0000 KRW |
721.0000 KRW |
720.0000 KRW |
| 2023-09-05 |
714.5387 KRW |
1,070,137.4797 |
716.0000 KRW |
703.0000 KRW |
732.0000 KRW |
718.0000 KRW |
| 2023-09-04 |
718.3339 KRW |
727,190.0698 |
726.0000 KRW |
710.0000 KRW |
726.0000 KRW |
718.0000 KRW |
| 2023-09-03 |
722.6994 KRW |
1,336,308.0851 |
729.0000 KRW |
715.0000 KRW |
730.0000 KRW |
726.0000 KRW |
| 2023-09-02 |
713.9447 KRW |
3,258,815.4049 |
713.0000 KRW |
688.0000 KRW |
738.0000 KRW |
722.0000 KRW |
| 2023-09-01 |
711.0773 KRW |
990,006.5126 |
719.0000 KRW |
701.0000 KRW |
725.0000 KRW |
713.0000 KRW |
| 2023-08-31 |
730.9959 KRW |
1,215,511.3965 |
741.0000 KRW |
718.0000 KRW |
742.0000 KRW |
719.0000 KRW |