Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-13 |
854.3386 KRW |
11,762,533.3203 |
916.1000 KRW |
830.0000 KRW |
916.2000 KRW |
841.6000 KRW |
2025-07-12 |
991.3916 KRW |
218,756,361.8325 |
820.0000 KRW |
818.7000 KRW |
1,110.0000 KRW |
894.7000 KRW |
2025-07-11 |
816.5242 KRW |
12,031,717.3471 |
832.6000 KRW |
797.6000 KRW |
836.5000 KRW |
817.8000 KRW |
2025-07-10 |
807.9103 KRW |
12,903,285.6435 |
842.1000 KRW |
782.7000 KRW |
842.1000 KRW |
829.5000 KRW |
2025-07-09 |
840.0438 KRW |
7,814,173.3651 |
877.3000 KRW |
796.8000 KRW |
879.4000 KRW |
828.3000 KRW |
2025-07-08 |
895.1916 KRW |
17,679,023.5689 |
942.1000 KRW |
847.0000 KRW |
961.0000 KRW |
863.6000 KRW |
2025-07-07 |
955.6982 KRW |
87,377,948.3079 |
863.2000 KRW |
863.2000 KRW |
1,009.0000 KRW |
916.6000 KRW |
2025-07-06 |
877.5388 KRW |
65,826,111.6087 |
819.0000 KRW |
774.1000 KRW |
955.0000 KRW |
885.7000 KRW |
2025-07-05 |
822.5850 KRW |
19,496,191.6670 |
862.0000 KRW |
782.1000 KRW |
877.5000 KRW |
806.7000 KRW |
2025-07-04 |
920.7167 KRW |
38,301,380.5284 |
943.4000 KRW |
825.5000 KRW |
1,009.0000 KRW |
856.6000 KRW |
2025-07-03 |
1,012.6410 KRW |
130,003,441.4207 |
1,005.0000 KRW |
860.6000 KRW |
1,140.0000 KRW |
941.6000 KRW |
2025-07-02 |
969.2366 KRW |
392,605,764.4409 |
639.6000 KRW |
635.7000 KRW |
1,190.0000 KRW |
1,005.0000 KRW |
2025-07-01 |
639.7146 KRW |
4,902,912.5246 |
619.8000 KRW |
619.7000 KRW |
663.0000 KRW |
627.9000 KRW |
2025-06-30 |
622.6816 KRW |
611,435.5742 |
625.0000 KRW |
616.7000 KRW |
633.0000 KRW |
617.3000 KRW |
2025-06-29 |
627.0104 KRW |
657,027.3217 |
620.0000 KRW |
617.0000 KRW |
639.0000 KRW |
627.0000 KRW |
2025-06-28 |
627.2004 KRW |
809,602.9334 |
617.1000 KRW |
617.1000 KRW |
639.9000 KRW |
621.2000 KRW |
2025-06-27 |
605.4331 KRW |
906,411.7699 |
628.1000 KRW |
583.6000 KRW |
630.4000 KRW |
618.5000 KRW |
2025-06-26 |
658.1034 KRW |
4,164,333.0926 |
652.2000 KRW |
623.3000 KRW |
690.0000 KRW |
632.6000 KRW |
2025-06-25 |
665.5781 KRW |
7,923,105.1389 |
643.0000 KRW |
615.8000 KRW |
692.5000 KRW |
651.6000 KRW |
2025-06-24 |
655.3226 KRW |
5,168,013.8505 |
626.7000 KRW |
622.1000 KRW |
684.8000 KRW |
631.2000 KRW |
2025-06-23 |
598.8479 KRW |
630,038.4126 |
594.3000 KRW |
580.0000 KRW |
615.6000 KRW |
615.6000 KRW |
2025-06-22 |
601.7880 KRW |
870,014.6352 |
621.4000 KRW |
570.0000 KRW |
632.9000 KRW |
576.6000 KRW |
2025-06-21 |
643.0267 KRW |
536,022.8272 |
641.0000 KRW |
635.7000 KRW |
665.0000 KRW |
636.9000 KRW |
2025-06-20 |
648.3936 KRW |
490,270.8777 |
643.9000 KRW |
641.0000 KRW |
659.9000 KRW |
649.9000 KRW |
2025-06-19 |
646.2242 KRW |
305,820.2335 |
648.4000 KRW |
643.0000 KRW |
660.0000 KRW |
646.9000 KRW |
2025-06-18 |
649.8453 KRW |
145,253.8510 |
655.9000 KRW |
644.0000 KRW |
656.0000 KRW |
649.0000 KRW |
2025-06-17 |
657.4343 KRW |
380,239.3981 |
661.2000 KRW |
648.0000 KRW |
664.7000 KRW |
656.6000 KRW |
2025-06-16 |
665.3465 KRW |
335,328.7751 |
665.0000 KRW |
660.2000 KRW |
673.4000 KRW |
670.8000 KRW |
2025-06-15 |
663.6979 KRW |
173,688.7126 |
661.3000 KRW |
659.4000 KRW |
676.0000 KRW |
672.8000 KRW |
2025-06-14 |
664.1083 KRW |
241,884.4801 |
663.1000 KRW |
659.6000 KRW |
676.1000 KRW |
662.5000 KRW |
2025-06-13 |
661.5973 KRW |
1,665,621.4454 |
676.9000 KRW |
643.9000 KRW |
688.7000 KRW |
664.7000 KRW |
2025-06-12 |
685.5606 KRW |
969,595.4191 |
700.9000 KRW |
675.2000 KRW |
705.0000 KRW |
675.2000 KRW |
2025-06-11 |
702.4317 KRW |
1,134,723.6965 |
710.4000 KRW |
695.0000 KRW |
713.5000 KRW |
702.5000 KRW |
2025-06-10 |
715.5974 KRW |
5,191,347.0614 |
705.2000 KRW |
696.4000 KRW |
731.7000 KRW |
702.4000 KRW |
2025-06-09 |
695.5496 KRW |
2,390,659.6466 |
675.8000 KRW |
675.8000 KRW |
707.0000 KRW |
699.0000 KRW |
2025-06-08 |
680.7859 KRW |
240,393.6059 |
684.6000 KRW |
674.7000 KRW |
687.9000 KRW |
684.9000 KRW |
2025-06-07 |
683.5748 KRW |
342,715.0777 |
681.4000 KRW |
674.5000 KRW |
690.0000 KRW |
688.4000 KRW |
2025-06-06 |
679.3145 KRW |
812,930.0237 |
671.5000 KRW |
669.7000 KRW |
693.2000 KRW |
673.8000 KRW |
2025-06-05 |
680.9550 KRW |
1,712,569.1100 |
697.2000 KRW |
669.9000 KRW |
700.2000 KRW |
673.0000 KRW |
2025-06-04 |
700.9184 KRW |
1,855,257.7963 |
716.3000 KRW |
691.2000 KRW |
716.3000 KRW |
693.1000 KRW |
2025-06-03 |
731.1427 KRW |
8,743,527.8453 |
744.5000 KRW |
710.5000 KRW |
758.5000 KRW |
711.0000 KRW |
2025-06-02 |
767.5784 KRW |
61,456,671.1107 |
695.6000 KRW |
695.6000 KRW |
840.0000 KRW |
742.6000 KRW |
2025-06-01 |
693.7606 KRW |
252,284.7982 |
692.4000 KRW |
686.4000 KRW |
698.2000 KRW |
697.8000 KRW |
2025-05-31 |
685.5819 KRW |
732,847.4701 |
693.0000 KRW |
669.8000 KRW |
707.3000 KRW |
692.4000 KRW |
2025-05-30 |
704.9118 KRW |
1,099,330.7180 |
725.5000 KRW |
692.2000 KRW |
725.9000 KRW |
693.2000 KRW |
2025-05-29 |
722.9568 KRW |
357,250.8863 |
719.2000 KRW |
719.0000 KRW |
727.1000 KRW |
725.6000 KRW |
2025-05-28 |
728.9638 KRW |
750,556.2358 |
741.3000 KRW |
712.7000 KRW |
741.4000 KRW |
716.6000 KRW |
2025-05-27 |
733.9578 KRW |
515,933.9575 |
735.4000 KRW |
728.0000 KRW |
743.0000 KRW |
736.3000 KRW |
2025-05-26 |
741.8583 KRW |
348,337.7803 |
746.5000 KRW |
735.4000 KRW |
749.6000 KRW |
735.4000 KRW |
2025-05-25 |
745.4816 KRW |
235,675.6514 |
755.3000 KRW |
740.0000 KRW |
755.3000 KRW |
740.1000 KRW |