Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
437.3888 KRW |
1,679,215.8208 |
449.0000 KRW |
429.0000 KRW |
451.0000 KRW |
433.0000 KRW |
| 2026-02-02 |
448.3920 KRW |
11,009,918.3250 |
454.0000 KRW |
424.0000 KRW |
481.0000 KRW |
445.0000 KRW |
| 2026-02-01 |
509.6193 KRW |
44,810,107.5225 |
565.0000 KRW |
445.0000 KRW |
610.0000 KRW |
455.0000 KRW |
| 2026-01-31 |
642.7310 KRW |
278,180,401.0821 |
449.0000 KRW |
449.0000 KRW |
740.0000 KRW |
648.0000 KRW |
| 2026-01-30 |
446.6607 KRW |
712,659.2803 |
463.0000 KRW |
436.0000 KRW |
464.0000 KRW |
453.0000 KRW |
| 2026-01-29 |
470.1475 KRW |
929,762.5025 |
478.0000 KRW |
450.0000 KRW |
488.0000 KRW |
452.0000 KRW |
| 2026-01-28 |
484.1567 KRW |
505,633.1410 |
492.0000 KRW |
475.0000 KRW |
495.0000 KRW |
484.0000 KRW |
| 2026-01-27 |
488.8362 KRW |
453,804.4232 |
491.0000 KRW |
484.0000 KRW |
496.0000 KRW |
487.0000 KRW |
| 2026-01-26 |
489.6796 KRW |
1,116,573.8398 |
505.0000 KRW |
474.0000 KRW |
505.0000 KRW |
491.0000 KRW |
| 2026-01-25 |
496.5810 KRW |
1,272,325.4746 |
498.0000 KRW |
483.0000 KRW |
508.0000 KRW |
501.0000 KRW |
| 2026-01-24 |
497.5549 KRW |
321,242.6489 |
496.0000 KRW |
495.0000 KRW |
501.0000 KRW |
499.0000 KRW |
| 2026-01-23 |
495.8198 KRW |
363,638.6048 |
495.0000 KRW |
492.0000 KRW |
502.0000 KRW |
497.0000 KRW |
| 2026-01-22 |
496.3855 KRW |
341,462.9158 |
494.0000 KRW |
493.0000 KRW |
500.0000 KRW |
494.0000 KRW |
| 2026-01-21 |
489.8335 KRW |
528,199.9642 |
489.0000 KRW |
482.0000 KRW |
498.0000 KRW |
491.0000 KRW |
| 2026-01-20 |
494.5523 KRW |
454,823.8567 |
495.0000 KRW |
488.0000 KRW |
505.0000 KRW |
496.0000 KRW |
| 2026-01-19 |
497.5914 KRW |
583,521.2661 |
509.0000 KRW |
490.0000 KRW |
510.0000 KRW |
499.0000 KRW |
| 2026-01-18 |
510.8084 KRW |
455,674.7901 |
516.0000 KRW |
506.0000 KRW |
519.0000 KRW |
508.0000 KRW |
| 2026-01-17 |
517.6205 KRW |
1,448,651.0196 |
515.0000 KRW |
505.0000 KRW |
526.0000 KRW |
516.0000 KRW |
| 2026-01-16 |
508.2163 KRW |
504,908.7021 |
509.0000 KRW |
499.0000 KRW |
515.0000 KRW |
512.0000 KRW |
| 2026-01-15 |
512.2717 KRW |
373,486.3209 |
519.0000 KRW |
507.0000 KRW |
519.0000 KRW |
508.0000 KRW |
| 2026-01-14 |
517.5793 KRW |
797,751.4003 |
518.0000 KRW |
510.0000 KRW |
521.0000 KRW |
520.0000 KRW |
| 2026-01-13 |
510.0607 KRW |
599,429.6372 |
507.0000 KRW |
503.0000 KRW |
520.0000 KRW |
519.0000 KRW |
| 2026-01-12 |
505.3026 KRW |
766,408.6259 |
516.0000 KRW |
499.0000 KRW |
516.0000 KRW |
504.0000 KRW |
| 2026-01-11 |
515.4365 KRW |
898,822.3226 |
527.0000 KRW |
505.0000 KRW |
527.0000 KRW |
519.0000 KRW |
| 2026-01-10 |
528.4646 KRW |
962,171.7128 |
526.0000 KRW |
520.0000 KRW |
539.0000 KRW |
527.0000 KRW |
| 2026-01-09 |
528.8396 KRW |
2,859,690.5369 |
520.0000 KRW |
516.0000 KRW |
551.0000 KRW |
523.0000 KRW |
| 2026-01-08 |
523.8512 KRW |
2,035,066.0409 |
534.0000 KRW |
513.0000 KRW |
540.0000 KRW |
524.0000 KRW |
| 2026-01-07 |
538.6964 KRW |
15,213,539.9854 |
508.0000 KRW |
508.0000 KRW |
562.0000 KRW |
529.0000 KRW |
| 2026-01-06 |
504.0723 KRW |
944,653.6752 |
503.0000 KRW |
498.0000 KRW |
511.0000 KRW |
505.0000 KRW |
| 2026-01-05 |
496.2529 KRW |
651,949.4496 |
496.0000 KRW |
493.0000 KRW |
504.0000 KRW |
501.0000 KRW |
| 2026-01-04 |
493.5268 KRW |
855,265.9332 |
487.0000 KRW |
486.0000 KRW |
503.0000 KRW |
497.0000 KRW |
| 2026-01-03 |
484.7823 KRW |
754,079.9901 |
487.0000 KRW |
481.0000 KRW |
489.0000 KRW |
486.0000 KRW |
| 2026-01-02 |
477.4574 KRW |
980,254.1903 |
476.0000 KRW |
470.0000 KRW |
490.0000 KRW |
481.0000 KRW |
| 2026-01-01 |
469.0407 KRW |
881,073.6482 |
465.0000 KRW |
459.0000 KRW |
478.0000 KRW |
475.0000 KRW |
| 2025-12-31 |
496.4633 KRW |
1,513,511.3100 |
493.0000 KRW |
486.0000 KRW |
507.0000 KRW |
489.0000 KRW |
| 2025-12-30 |
506.1265 KRW |
10,850,968.4416 |
483.0000 KRW |
483.0000 KRW |
538.0000 KRW |
494.0000 KRW |
| 2025-12-29 |
483.4822 KRW |
487,654.5732 |
481.0000 KRW |
476.0000 KRW |
489.0000 KRW |
482.0000 KRW |
| 2025-12-28 |
485.8717 KRW |
647,297.0435 |
485.0000 KRW |
475.0000 KRW |
492.0000 KRW |
479.0000 KRW |
| 2025-12-27 |
476.7595 KRW |
735,576.2065 |
486.0000 KRW |
469.0000 KRW |
486.0000 KRW |
481.0000 KRW |
| 2025-12-26 |
477.7176 KRW |
799,677.2303 |
477.0000 KRW |
466.0000 KRW |
492.0000 KRW |
484.0000 KRW |
| 2025-12-25 |
478.3655 KRW |
263,737.9552 |
479.0000 KRW |
474.0000 KRW |
483.0000 KRW |
480.0000 KRW |
| 2025-12-24 |
477.6930 KRW |
359,117.6203 |
483.0000 KRW |
473.0000 KRW |
484.0000 KRW |
478.0000 KRW |
| 2025-12-23 |
480.8007 KRW |
620,548.6630 |
487.0000 KRW |
472.0000 KRW |
490.0000 KRW |
484.0000 KRW |
| 2025-12-22 |
494.0081 KRW |
2,332,457.8314 |
484.0000 KRW |
481.0000 KRW |
513.0000 KRW |
492.0000 KRW |
| 2025-12-21 |
513.9480 KRW |
6,834,238.1775 |
500.0000 KRW |
479.0000 KRW |
544.0000 KRW |
489.0000 KRW |
| 2025-12-20 |
492.7179 KRW |
861,661.1320 |
496.0000 KRW |
487.0000 KRW |
500.0000 KRW |
497.0000 KRW |
| 2025-12-19 |
482.7432 KRW |
1,190,364.2152 |
486.0000 KRW |
465.0000 KRW |
504.0000 KRW |
496.0000 KRW |
| 2025-12-18 |
488.2348 KRW |
1,328,290.4281 |
512.0000 KRW |
475.0000 KRW |
512.0000 KRW |
490.0000 KRW |
| 2025-12-17 |
519.0849 KRW |
6,061,401.9281 |
504.0000 KRW |
499.0000 KRW |
535.0000 KRW |
502.0000 KRW |
| 2025-12-16 |
508.4866 KRW |
1,904,549.2015 |
502.0000 KRW |
495.0000 KRW |
522.0000 KRW |
507.0000 KRW |