Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
549.0657 KRW |
7,186,438.4407 |
559.0000 KRW |
533.0000 KRW |
575.0000 KRW |
537.0000 KRW |
| 2025-12-13 |
586.3772 KRW |
42,051,748.3747 |
530.0000 KRW |
530.0000 KRW |
638.0000 KRW |
552.0000 KRW |
| 2025-12-12 |
539.2504 KRW |
1,366,480.4117 |
532.0000 KRW |
525.0000 KRW |
557.0000 KRW |
538.0000 KRW |
| 2025-12-11 |
559.5962 KRW |
7,461,305.3867 |
544.0000 KRW |
526.0000 KRW |
593.0000 KRW |
538.0000 KRW |
| 2025-12-10 |
544.1610 KRW |
178,361.6290 |
546.0000 KRW |
540.0000 KRW |
548.0000 KRW |
545.0000 KRW |
| 2025-12-09 |
538.1198 KRW |
260,046.4784 |
540.0000 KRW |
530.0000 KRW |
549.0000 KRW |
545.0000 KRW |
| 2025-12-08 |
544.7619 KRW |
134,627.9907 |
547.0000 KRW |
537.0000 KRW |
550.0000 KRW |
549.0000 KRW |
| 2025-12-07 |
538.1948 KRW |
387,974.4863 |
545.0000 KRW |
530.0000 KRW |
548.0000 KRW |
540.0000 KRW |
| 2025-12-06 |
557.0762 KRW |
1,768,824.9696 |
542.0000 KRW |
537.0000 KRW |
576.0000 KRW |
545.0000 KRW |
| 2025-12-05 |
546.1051 KRW |
525,876.1525 |
545.0000 KRW |
537.0000 KRW |
554.0000 KRW |
539.0000 KRW |
| 2025-12-04 |
551.0911 KRW |
430,875.7232 |
555.0000 KRW |
545.0000 KRW |
560.0000 KRW |
545.0000 KRW |
| 2025-12-03 |
550.9685 KRW |
688,840.9077 |
556.0000 KRW |
542.0000 KRW |
559.0000 KRW |
558.0000 KRW |
| 2025-12-02 |
543.6074 KRW |
380,071.4826 |
538.0000 KRW |
526.0000 KRW |
560.0000 KRW |
559.0000 KRW |
| 2025-12-01 |
543.5345 KRW |
1,220,595.3576 |
577.0000 KRW |
525.0000 KRW |
579.0000 KRW |
538.0000 KRW |
| 2025-11-30 |
590.6121 KRW |
1,358,991.6303 |
615.0000 KRW |
566.0000 KRW |
621.0000 KRW |
591.0000 KRW |
| 2025-11-29 |
597.1141 KRW |
1,337,310.1052 |
587.0000 KRW |
580.0000 KRW |
615.0000 KRW |
611.0000 KRW |
| 2025-11-28 |
580.2329 KRW |
799,139.8294 |
581.0000 KRW |
569.0000 KRW |
590.0000 KRW |
588.0000 KRW |
| 2025-11-27 |
567.8486 KRW |
1,011,965.7248 |
567.0000 KRW |
556.0000 KRW |
589.0000 KRW |
581.0000 KRW |
| 2025-11-26 |
571.7702 KRW |
1,701,791.7501 |
557.0000 KRW |
550.0000 KRW |
590.0000 KRW |
564.0000 KRW |
| 2025-11-25 |
556.5400 KRW |
746,096.7080 |
562.0000 KRW |
548.0000 KRW |
566.0000 KRW |
565.0000 KRW |
| 2025-11-24 |
544.3812 KRW |
913,091.5235 |
547.0000 KRW |
537.0000 KRW |
563.0000 KRW |
563.0000 KRW |
| 2025-11-23 |
558.7360 KRW |
2,515,581.5987 |
536.0000 KRW |
534.0000 KRW |
580.0000 KRW |
554.0000 KRW |
| 2025-11-22 |
551.7772 KRW |
3,004,183.2446 |
536.0000 KRW |
523.0000 KRW |
595.0000 KRW |
538.0000 KRW |
| 2025-11-21 |
531.4179 KRW |
1,081,949.8048 |
551.0000 KRW |
515.0000 KRW |
556.0000 KRW |
544.0000 KRW |
| 2025-11-20 |
558.8024 KRW |
398,231.9401 |
559.0000 KRW |
551.0000 KRW |
568.0000 KRW |
557.0000 KRW |
| 2025-11-19 |
562.9432 KRW |
681,191.1784 |
561.0000 KRW |
551.0000 KRW |
582.0000 KRW |
556.0000 KRW |
| 2025-11-18 |
552.6771 KRW |
358,202.8787 |
552.0000 KRW |
546.0000 KRW |
569.0000 KRW |
568.0000 KRW |
| 2025-11-17 |
556.0051 KRW |
402,897.3232 |
559.0000 KRW |
547.0000 KRW |
563.0000 KRW |
553.0000 KRW |
| 2025-11-16 |
569.0709 KRW |
605,401.4574 |
585.0000 KRW |
545.0000 KRW |
588.0000 KRW |
569.0000 KRW |
| 2025-11-15 |
587.4700 KRW |
241,547.8917 |
586.0000 KRW |
580.0000 KRW |
594.0000 KRW |
591.0000 KRW |
| 2025-11-14 |
601.2504 KRW |
1,297,140.3058 |
612.0000 KRW |
575.0000 KRW |
631.0000 KRW |
602.0000 KRW |
| 2025-11-13 |
625.0689 KRW |
964,280.2074 |
640.0000 KRW |
609.0000 KRW |
641.0000 KRW |
617.0000 KRW |
| 2025-11-12 |
633.8745 KRW |
2,121,357.0855 |
648.0000 KRW |
618.0000 KRW |
652.0000 KRW |
636.0000 KRW |
| 2025-11-11 |
619.1967 KRW |
3,115,729.1970 |
609.0000 KRW |
604.0000 KRW |
634.0000 KRW |
625.0000 KRW |
| 2025-11-10 |
606.4171 KRW |
772,971.4537 |
604.0000 KRW |
600.0000 KRW |
619.0000 KRW |
607.0000 KRW |
| 2025-11-09 |
610.8960 KRW |
2,078,489.9347 |
601.0000 KRW |
599.0000 KRW |
625.0000 KRW |
606.0000 KRW |
| 2025-11-08 |
603.8649 KRW |
766,699.4895 |
610.0000 KRW |
595.0000 KRW |
612.0000 KRW |
599.0000 KRW |
| 2025-11-07 |
567.0263 KRW |
1,376,053.3109 |
562.0000 KRW |
551.0000 KRW |
595.0000 KRW |
591.0000 KRW |
| 2025-11-06 |
582.2101 KRW |
7,383,074.9329 |
559.0000 KRW |
543.0000 KRW |
639.0000 KRW |
567.0000 KRW |
| 2025-11-05 |
551.6372 KRW |
1,761,022.2494 |
553.0000 KRW |
520.0000 KRW |
587.0000 KRW |
561.0000 KRW |
| 2025-11-04 |
553.2819 KRW |
536,042.0394 |
559.0000 KRW |
542.0000 KRW |
576.0000 KRW |
548.0000 KRW |
| 2025-11-03 |
596.7796 KRW |
3,572,213.3182 |
601.0000 KRW |
542.0000 KRW |
628.0000 KRW |
557.0000 KRW |
| 2025-11-02 |
603.0351 KRW |
161,733.1953 |
608.0000 KRW |
597.0000 KRW |
608.0000 KRW |
600.0000 KRW |
| 2025-11-01 |
601.4729 KRW |
192,485.7204 |
608.0000 KRW |
594.0000 KRW |
612.0000 KRW |
602.0000 KRW |
| 2025-10-31 |
594.2921 KRW |
458,011.9545 |
587.0000 KRW |
581.0000 KRW |
613.0000 KRW |
604.0000 KRW |
| 2025-10-30 |
595.4213 KRW |
612,024.2555 |
613.0000 KRW |
570.0000 KRW |
613.0000 KRW |
576.0000 KRW |
| 2025-10-29 |
608.5929 KRW |
218,924.3321 |
610.0000 KRW |
607.0000 KRW |
614.0000 KRW |
611.0000 KRW |
| 2025-10-28 |
613.6703 KRW |
483,313.2742 |
615.0000 KRW |
609.0000 KRW |
621.0000 KRW |
614.0000 KRW |
| 2025-10-27 |
618.5615 KRW |
633,294.3489 |
624.0000 KRW |
611.0000 KRW |
625.0000 KRW |
619.0000 KRW |
| 2025-10-26 |
617.9406 KRW |
263,757.1823 |
615.0000 KRW |
614.0000 KRW |
622.0000 KRW |
618.0000 KRW |