Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
1,476.6152 KRW |
21,238,093.6161 |
1,454.0000 KRW |
1,291.0000 KRW |
1,628.0000 KRW |
1,326.0000 KRW |
| 2024-03-18 |
1,486.2932 KRW |
1,836,393.1840 |
1,516.0000 KRW |
1,447.0000 KRW |
1,531.0000 KRW |
1,473.0000 KRW |
| 2024-03-17 |
1,486.8504 KRW |
4,981,158.7329 |
1,499.0000 KRW |
1,356.0000 KRW |
1,630.0000 KRW |
1,520.0000 KRW |
| 2024-03-16 |
1,582.7481 KRW |
2,157,041.9105 |
1,628.0000 KRW |
1,472.0000 KRW |
1,651.0000 KRW |
1,490.0000 KRW |
| 2024-03-15 |
1,617.6544 KRW |
5,981,605.3272 |
1,744.0000 KRW |
1,501.0000 KRW |
1,765.0000 KRW |
1,630.0000 KRW |
| 2024-03-14 |
1,747.4191 KRW |
5,722,649.9247 |
1,803.0000 KRW |
1,640.0000 KRW |
1,836.0000 KRW |
1,745.0000 KRW |
| 2024-03-13 |
1,774.0141 KRW |
5,667,760.0104 |
1,740.0000 KRW |
1,712.0000 KRW |
1,834.0000 KRW |
1,792.0000 KRW |
| 2024-03-12 |
1,710.6253 KRW |
6,180,477.8241 |
1,710.0000 KRW |
1,640.0000 KRW |
1,791.0000 KRW |
1,747.0000 KRW |
| 2024-03-11 |
1,652.9346 KRW |
8,487,704.7469 |
1,651.0000 KRW |
1,564.0000 KRW |
1,724.0000 KRW |
1,722.0000 KRW |
| 2024-03-10 |
1,659.7495 KRW |
3,276,478.6192 |
1,688.0000 KRW |
1,630.0000 KRW |
1,708.0000 KRW |
1,658.0000 KRW |
| 2024-03-09 |
1,648.2240 KRW |
2,812,534.7715 |
1,668.0000 KRW |
1,628.0000 KRW |
1,677.0000 KRW |
1,667.0000 KRW |
| 2024-03-08 |
1,666.4630 KRW |
5,246,275.9411 |
1,704.0000 KRW |
1,592.0000 KRW |
1,726.0000 KRW |
1,660.0000 KRW |
| 2024-03-07 |
1,680.9965 KRW |
5,471,760.5387 |
1,729.0000 KRW |
1,648.0000 KRW |
1,729.0000 KRW |
1,704.0000 KRW |
| 2024-03-06 |
1,608.7982 KRW |
10,327,468.5728 |
1,651.0000 KRW |
1,490.0000 KRW |
1,727.0000 KRW |
1,724.0000 KRW |
| 2024-03-05 |
1,560.6441 KRW |
11,359,335.2040 |
1,558.0000 KRW |
1,454.0000 KRW |
1,684.0000 KRW |
1,562.0000 KRW |
| 2024-03-04 |
1,497.6179 KRW |
5,623,603.6615 |
1,492.0000 KRW |
1,442.0000 KRW |
1,564.0000 KRW |
1,554.0000 KRW |
| 2024-03-03 |
1,545.3894 KRW |
16,946,109.9110 |
1,490.0000 KRW |
1,350.0000 KRW |
1,776.0000 KRW |
1,488.0000 KRW |
| 2024-03-02 |
1,489.5301 KRW |
12,778,928.5218 |
1,464.0000 KRW |
1,400.0000 KRW |
1,581.0000 KRW |
1,485.0000 KRW |
| 2024-03-01 |
1,401.0027 KRW |
9,631,306.4010 |
1,340.0000 KRW |
1,302.0000 KRW |
1,464.0000 KRW |
1,455.0000 KRW |
| 2024-02-29 |
1,298.5326 KRW |
10,093,632.2784 |
1,255.0000 KRW |
1,216.0000 KRW |
1,380.0000 KRW |
1,308.0000 KRW |
| 2024-02-28 |
1,239.6863 KRW |
18,963,882.8006 |
1,182.0000 KRW |
1,173.0000 KRW |
1,285.0000 KRW |
1,259.0000 KRW |
| 2024-02-27 |
1,168.4410 KRW |
2,396,702.6771 |
1,174.0000 KRW |
1,144.0000 KRW |
1,181.0000 KRW |
1,179.0000 KRW |
| 2024-02-26 |
1,156.3138 KRW |
3,368,379.2733 |
1,161.0000 KRW |
1,114.0000 KRW |
1,192.0000 KRW |
1,168.0000 KRW |
| 2024-02-25 |
1,170.0720 KRW |
2,724,178.8951 |
1,174.0000 KRW |
1,143.0000 KRW |
1,187.0000 KRW |
1,160.0000 KRW |
| 2024-02-24 |
1,168.7451 KRW |
1,150,670.0886 |
1,181.0000 KRW |
1,159.0000 KRW |
1,186.0000 KRW |
1,169.0000 KRW |
| 2024-02-23 |
1,184.5487 KRW |
2,066,467.4376 |
1,200.0000 KRW |
1,170.0000 KRW |
1,200.0000 KRW |
1,181.0000 KRW |
| 2024-02-22 |
1,235.4223 KRW |
7,980,095.1870 |
1,237.0000 KRW |
1,184.0000 KRW |
1,310.0000 KRW |
1,200.0000 KRW |
| 2024-02-21 |
1,203.7122 KRW |
5,052,624.7780 |
1,181.0000 KRW |
1,170.0000 KRW |
1,226.0000 KRW |
1,220.0000 KRW |
| 2024-02-20 |
1,184.4389 KRW |
4,566,062.1817 |
1,185.0000 KRW |
1,136.0000 KRW |
1,219.0000 KRW |
1,168.0000 KRW |
| 2024-02-19 |
1,166.7585 KRW |
2,350,225.9981 |
1,149.0000 KRW |
1,134.0000 KRW |
1,190.0000 KRW |
1,184.0000 KRW |
| 2024-02-18 |
1,132.0614 KRW |
1,387,934.7324 |
1,147.0000 KRW |
1,117.0000 KRW |
1,156.0000 KRW |
1,148.0000 KRW |
| 2024-02-17 |
1,139.2323 KRW |
9,114,285.0060 |
1,121.0000 KRW |
1,089.0000 KRW |
1,167.0000 KRW |
1,136.0000 KRW |
| 2024-02-16 |
1,106.2624 KRW |
1,437,614.3233 |
1,107.0000 KRW |
1,088.0000 KRW |
1,124.0000 KRW |
1,118.0000 KRW |
| 2024-02-15 |
1,087.7531 KRW |
1,799,302.0675 |
1,067.0000 KRW |
1,060.0000 KRW |
1,108.0000 KRW |
1,106.0000 KRW |
| 2024-02-14 |
1,050.9091 KRW |
865,384.5890 |
1,041.0000 KRW |
1,036.0000 KRW |
1,067.0000 KRW |
1,067.0000 KRW |
| 2024-02-13 |
1,049.9787 KRW |
793,822.3531 |
1,058.0000 KRW |
1,035.0000 KRW |
1,063.0000 KRW |
1,045.0000 KRW |
| 2024-02-12 |
1,051.8846 KRW |
702,277.5270 |
1,054.0000 KRW |
1,036.0000 KRW |
1,068.0000 KRW |
1,061.0000 KRW |
| 2024-02-11 |
1,051.1920 KRW |
886,587.6416 |
1,045.0000 KRW |
1,033.0000 KRW |
1,065.0000 KRW |
1,055.0000 KRW |
| 2024-02-10 |
1,040.1751 KRW |
511,977.2885 |
1,040.0000 KRW |
1,022.0000 KRW |
1,061.0000 KRW |
1,044.0000 KRW |
| 2024-02-09 |
1,037.2972 KRW |
716,718.8527 |
1,022.0000 KRW |
1,020.0000 KRW |
1,054.0000 KRW |
1,042.0000 KRW |
| 2024-02-08 |
1,017.5812 KRW |
423,689.8140 |
1,002.0000 KRW |
1,001.0000 KRW |
1,030.0000 KRW |
1,024.0000 KRW |
| 2024-02-07 |
994.5747 KRW |
700,712.0798 |
1,006.0000 KRW |
982.0000 KRW |
1,010.0000 KRW |
999.9000 KRW |
| 2024-02-06 |
1,008.9377 KRW |
353,701.8035 |
1,011.0000 KRW |
1,002.0000 KRW |
1,020.0000 KRW |
1,014.0000 KRW |
| 2024-02-05 |
1,008.3713 KRW |
550,121.5516 |
1,014.0000 KRW |
1,000.0000 KRW |
1,023.0000 KRW |
1,011.0000 KRW |
| 2024-02-04 |
1,026.9576 KRW |
287,923.4089 |
1,027.0000 KRW |
1,013.0000 KRW |
1,034.0000 KRW |
1,023.0000 KRW |
| 2024-02-03 |
1,029.0893 KRW |
311,712.0108 |
1,024.0000 KRW |
1,020.0000 KRW |
1,036.0000 KRW |
1,034.0000 KRW |
| 2024-02-02 |
1,020.5079 KRW |
393,861.2749 |
1,028.0000 KRW |
1,013.0000 KRW |
1,031.0000 KRW |
1,022.0000 KRW |
| 2024-02-01 |
1,014.2644 KRW |
343,421.5499 |
1,027.0000 KRW |
1,000.0000 KRW |
1,033.0000 KRW |
1,024.0000 KRW |
| 2024-01-31 |
1,037.3418 KRW |
514,947.9533 |
1,039.0000 KRW |
1,027.0000 KRW |
1,050.0000 KRW |
1,027.0000 KRW |
| 2024-01-30 |
1,043.3736 KRW |
555,661.0341 |
1,048.0000 KRW |
1,033.0000 KRW |
1,055.0000 KRW |
1,050.0000 KRW |