Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-25 |
615.0812 KRW |
163,407.9027 |
616.0000 KRW |
612.0000 KRW |
620.0000 KRW |
612.0000 KRW |
| 2025-10-24 |
614.8960 KRW |
202,285.4264 |
613.0000 KRW |
609.0000 KRW |
619.0000 KRW |
618.0000 KRW |
| 2025-10-23 |
609.7990 KRW |
341,517.3337 |
606.0000 KRW |
603.0000 KRW |
617.0000 KRW |
613.0000 KRW |
| 2025-10-22 |
610.2100 KRW |
226,835.2636 |
615.0000 KRW |
605.0000 KRW |
615.0000 KRW |
609.0000 KRW |
| 2025-10-21 |
616.4864 KRW |
625,526.2856 |
620.0000 KRW |
607.0000 KRW |
626.0000 KRW |
621.0000 KRW |
| 2025-10-20 |
623.0908 KRW |
578,107.5944 |
621.0000 KRW |
614.0000 KRW |
629.0000 KRW |
623.0000 KRW |
| 2025-10-19 |
618.5901 KRW |
464,797.3271 |
621.0000 KRW |
611.0000 KRW |
629.0000 KRW |
627.0000 KRW |
| 2025-10-18 |
632.0000 KRW |
3,511,540.8419 |
617.0000 KRW |
598.0000 KRW |
662.0000 KRW |
613.0000 KRW |
| 2025-10-17 |
609.4825 KRW |
1,018,816.0215 |
625.0000 KRW |
590.0000 KRW |
631.0000 KRW |
615.0000 KRW |
| 2025-10-16 |
628.7788 KRW |
388,151.9224 |
632.0000 KRW |
622.0000 KRW |
635.0000 KRW |
626.0000 KRW |
| 2025-10-15 |
641.1830 KRW |
756,472.4214 |
640.0000 KRW |
628.0000 KRW |
657.0000 KRW |
634.0000 KRW |
| 2025-10-14 |
648.8852 KRW |
2,582,232.9618 |
647.0000 KRW |
628.0000 KRW |
669.0000 KRW |
643.0000 KRW |
| 2025-10-13 |
636.9144 KRW |
825,401.2082 |
641.0000 KRW |
628.0000 KRW |
649.0000 KRW |
646.0000 KRW |
| 2025-10-12 |
623.1313 KRW |
1,527,612.9414 |
620.0000 KRW |
595.0000 KRW |
655.0000 KRW |
639.0000 KRW |
| 2025-10-11 |
617.2950 KRW |
1,456,369.5904 |
624.0000 KRW |
590.0000 KRW |
636.0000 KRW |
627.0000 KRW |
| 2025-10-10 |
688.4579 KRW |
1,657,483.0028 |
695.0000 KRW |
679.0000 KRW |
700.0000 KRW |
687.0000 KRW |
| 2025-10-09 |
712.3915 KRW |
8,251,003.1280 |
696.0000 KRW |
686.0000 KRW |
741.0000 KRW |
690.0000 KRW |
| 2025-10-08 |
692.9554 KRW |
999,520.3609 |
687.0000 KRW |
682.0000 KRW |
707.0000 KRW |
697.0000 KRW |
| 2025-10-07 |
699.8934 KRW |
930,304.0115 |
708.0000 KRW |
685.0000 KRW |
708.0000 KRW |
693.0000 KRW |
| 2025-10-06 |
702.1380 KRW |
528,855.0496 |
705.0000 KRW |
698.0000 KRW |
708.0000 KRW |
707.0000 KRW |
| 2025-10-05 |
702.4628 KRW |
814,826.9580 |
700.0000 KRW |
696.0000 KRW |
706.0000 KRW |
704.0000 KRW |
| 2025-10-04 |
702.7675 KRW |
968,270.0479 |
705.0000 KRW |
694.0000 KRW |
712.0000 KRW |
697.0000 KRW |
| 2025-10-03 |
697.4062 KRW |
981,050.8761 |
702.0000 KRW |
691.0000 KRW |
706.0000 KRW |
700.0000 KRW |
| 2025-10-02 |
694.3582 KRW |
1,888,869.7573 |
696.0000 KRW |
680.0000 KRW |
705.0000 KRW |
702.0000 KRW |
| 2025-10-01 |
686.7531 KRW |
3,314,804.9727 |
679.0000 KRW |
670.0000 KRW |
705.0000 KRW |
691.0000 KRW |
| 2025-09-30 |
720.2503 KRW |
20,603,459.5808 |
684.0000 KRW |
666.0000 KRW |
757.0000 KRW |
678.0000 KRW |
| 2025-09-29 |
694.6387 KRW |
1,502,086.1897 |
700.0000 KRW |
668.0000 KRW |
717.0000 KRW |
686.0000 KRW |
| 2025-09-28 |
694.8234 KRW |
383,745.9015 |
702.0000 KRW |
690.0000 KRW |
704.0000 KRW |
697.0000 KRW |
| 2025-09-27 |
704.6358 KRW |
1,453,473.0090 |
700.0000 KRW |
693.0000 KRW |
715.0000 KRW |
702.0000 KRW |
| 2025-09-26 |
695.5488 KRW |
1,333,141.3244 |
700.0000 KRW |
685.0000 KRW |
713.0000 KRW |
697.0000 KRW |
| 2025-09-25 |
730.7935 KRW |
9,451,934.4018 |
712.0000 KRW |
691.0000 KRW |
767.0000 KRW |
691.0000 KRW |
| 2025-09-24 |
711.9920 KRW |
511,165.0150 |
717.0000 KRW |
706.0000 KRW |
719.0000 KRW |
714.0000 KRW |
| 2025-09-23 |
715.9531 KRW |
1,378,358.4936 |
711.0000 KRW |
698.0000 KRW |
737.0000 KRW |
713.0000 KRW |
| 2025-09-22 |
715.7263 KRW |
1,764,535.6449 |
745.0000 KRW |
689.0000 KRW |
745.0000 KRW |
713.0000 KRW |
| 2025-09-21 |
743.5816 KRW |
523,265.9593 |
748.0000 KRW |
740.0000 KRW |
749.0000 KRW |
745.0000 KRW |
| 2025-09-20 |
746.4133 KRW |
556,979.6946 |
744.0000 KRW |
742.0000 KRW |
751.0000 KRW |
748.0000 KRW |
| 2025-09-19 |
747.5558 KRW |
623,272.8141 |
753.0000 KRW |
740.0000 KRW |
754.0000 KRW |
746.0000 KRW |
| 2025-09-18 |
750.4551 KRW |
805,394.9102 |
750.0000 KRW |
744.0000 KRW |
760.0000 KRW |
753.0000 KRW |
| 2025-09-17 |
740.9577 KRW |
625,377.3062 |
747.0000 KRW |
736.0000 KRW |
747.0000 KRW |
747.0000 KRW |
| 2025-09-16 |
741.7968 KRW |
501,030.5997 |
746.0000 KRW |
737.0000 KRW |
748.0000 KRW |
746.0000 KRW |
| 2025-09-15 |
751.2302 KRW |
1,765,299.4876 |
764.0000 KRW |
735.0000 KRW |
766.0000 KRW |
742.0000 KRW |
| 2025-09-14 |
764.2116 KRW |
1,594,142.1405 |
771.0000 KRW |
756.0000 KRW |
775.0000 KRW |
763.0000 KRW |
| 2025-09-13 |
761.5300 KRW |
1,344,591.9332 |
762.0000 KRW |
755.0000 KRW |
767.0000 KRW |
766.0000 KRW |
| 2025-09-12 |
753.1991 KRW |
1,013,758.7080 |
754.0000 KRW |
750.0000 KRW |
758.0000 KRW |
755.0000 KRW |
| 2025-09-11 |
751.7756 KRW |
1,137,305.8815 |
755.0000 KRW |
747.0000 KRW |
757.0000 KRW |
754.0000 KRW |
| 2025-09-10 |
751.2392 KRW |
1,736,632.3860 |
754.0000 KRW |
746.0000 KRW |
757.0000 KRW |
757.0000 KRW |
| 2025-09-09 |
750.2532 KRW |
2,228,288.8053 |
757.0000 KRW |
745.0000 KRW |
758.0000 KRW |
751.0000 KRW |
| 2025-09-08 |
749.0726 KRW |
1,419,097.6703 |
749.0000 KRW |
743.0000 KRW |
758.0000 KRW |
756.0000 KRW |
| 2025-09-07 |
747.2754 KRW |
1,714,434.9571 |
757.0000 KRW |
742.0000 KRW |
757.0000 KRW |
749.0000 KRW |
| 2025-09-06 |
768.1415 KRW |
17,394,914.8710 |
739.0000 KRW |
738.0000 KRW |
797.0000 KRW |
751.0000 KRW |