Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-07 |
956.0095 KRW |
8,047,717.1361 |
1,005.0000 KRW |
934.0000 KRW |
1,010.0000 KRW |
973.0000 KRW |
| 2023-02-06 |
1,073.5012 KRW |
59,383,757.8979 |
971.0000 KRW |
970.0000 KRW |
1,185.0000 KRW |
1,005.0000 KRW |
| 2023-02-05 |
1,060.0577 KRW |
125,070,078.0066 |
961.0000 KRW |
918.0000 KRW |
1,230.0000 KRW |
990.0000 KRW |
| 2023-02-04 |
936.8773 KRW |
7,367,967.8208 |
922.0000 KRW |
912.0000 KRW |
964.0000 KRW |
956.0000 KRW |
| 2023-02-03 |
901.3035 KRW |
8,619,079.8069 |
889.0000 KRW |
869.0000 KRW |
935.0000 KRW |
917.0000 KRW |
| 2023-02-02 |
861.6276 KRW |
4,850,099.7798 |
850.0000 KRW |
838.0000 KRW |
887.0000 KRW |
885.0000 KRW |
| 2023-02-01 |
819.3188 KRW |
4,203,844.4583 |
840.0000 KRW |
788.0000 KRW |
853.0000 KRW |
852.0000 KRW |
| 2023-01-31 |
832.2386 KRW |
7,941,451.3513 |
835.0000 KRW |
802.0000 KRW |
900.0000 KRW |
839.0000 KRW |
| 2023-01-30 |
848.6246 KRW |
4,892,172.2116 |
893.0000 KRW |
801.0000 KRW |
893.0000 KRW |
823.0000 KRW |
| 2023-01-29 |
871.5891 KRW |
3,345,408.1510 |
894.0000 KRW |
858.0000 KRW |
897.0000 KRW |
887.0000 KRW |
| 2023-01-28 |
865.6165 KRW |
3,987,225.9698 |
877.0000 KRW |
844.0000 KRW |
894.0000 KRW |
891.0000 KRW |
| 2023-01-27 |
846.2405 KRW |
7,287,485.3599 |
847.0000 KRW |
825.0000 KRW |
862.0000 KRW |
857.0000 KRW |
| 2023-01-26 |
866.7953 KRW |
11,502,775.1590 |
848.0000 KRW |
835.0000 KRW |
910.0000 KRW |
842.0000 KRW |
| 2023-01-25 |
819.7392 KRW |
5,956,822.2753 |
825.0000 KRW |
782.0000 KRW |
849.0000 KRW |
847.0000 KRW |
| 2023-01-24 |
859.2259 KRW |
16,932,853.7396 |
877.0000 KRW |
816.0000 KRW |
891.0000 KRW |
820.0000 KRW |
| 2023-01-23 |
938.0675 KRW |
137,753,096.1135 |
827.0000 KRW |
827.0000 KRW |
1,010.0000 KRW |
879.0000 KRW |
| 2023-01-22 |
796.4314 KRW |
3,542,356.5689 |
802.0000 KRW |
789.0000 KRW |
810.0000 KRW |
805.0000 KRW |
| 2023-01-21 |
796.2916 KRW |
6,417,812.3040 |
798.0000 KRW |
779.0000 KRW |
820.0000 KRW |
807.0000 KRW |
| 2023-01-20 |
757.3037 KRW |
4,180,632.4984 |
763.0000 KRW |
736.0000 KRW |
793.0000 KRW |
793.0000 KRW |
| 2023-01-19 |
754.6990 KRW |
16,567,310.9276 |
736.0000 KRW |
720.0000 KRW |
792.0000 KRW |
756.0000 KRW |
| 2023-01-18 |
743.6322 KRW |
5,606,157.4282 |
762.0000 KRW |
700.0000 KRW |
779.0000 KRW |
734.0000 KRW |
| 2023-01-17 |
757.9610 KRW |
10,961,025.0591 |
754.0000 KRW |
729.0000 KRW |
795.0000 KRW |
770.0000 KRW |
| 2023-01-16 |
735.3676 KRW |
8,537,013.5865 |
737.0000 KRW |
706.0000 KRW |
764.0000 KRW |
746.0000 KRW |
| 2023-01-15 |
726.0574 KRW |
9,018,340.6438 |
744.0000 KRW |
708.0000 KRW |
744.0000 KRW |
740.0000 KRW |
| 2023-01-14 |
768.0584 KRW |
131,886,011.4135 |
684.0000 KRW |
684.0000 KRW |
820.0000 KRW |
740.0000 KRW |
| 2023-01-13 |
663.0835 KRW |
3,464,249.5692 |
664.0000 KRW |
651.0000 KRW |
684.0000 KRW |
683.0000 KRW |
| 2023-01-12 |
646.7788 KRW |
3,967,661.5375 |
656.0000 KRW |
630.0000 KRW |
663.0000 KRW |
662.0000 KRW |
| 2023-01-11 |
666.6594 KRW |
16,241,357.2225 |
646.0000 KRW |
635.0000 KRW |
693.0000 KRW |
650.0000 KRW |
| 2023-01-10 |
623.3568 KRW |
2,288,462.1860 |
622.0000 KRW |
609.0000 KRW |
643.0000 KRW |
640.0000 KRW |
| 2023-01-09 |
614.1539 KRW |
2,297,596.4447 |
609.0000 KRW |
603.0000 KRW |
627.0000 KRW |
619.0000 KRW |
| 2023-01-08 |
601.7412 KRW |
1,030,053.6088 |
600.0000 KRW |
594.0000 KRW |
609.0000 KRW |
609.0000 KRW |
| 2023-01-07 |
597.0625 KRW |
1,001,049.9640 |
605.0000 KRW |
586.0000 KRW |
605.0000 KRW |
601.0000 KRW |
| 2023-01-06 |
609.3255 KRW |
7,020,546.6740 |
598.0000 KRW |
597.0000 KRW |
625.0000 KRW |
607.0000 KRW |
| 2023-01-05 |
592.5220 KRW |
2,134,981.7670 |
589.0000 KRW |
579.0000 KRW |
609.0000 KRW |
602.0000 KRW |
| 2023-01-04 |
587.1363 KRW |
839,221.3684 |
583.0000 KRW |
579.0000 KRW |
593.0000 KRW |
592.0000 KRW |
| 2023-01-03 |
583.4713 KRW |
1,093,335.8950 |
589.0000 KRW |
577.0000 KRW |
589.0000 KRW |
584.0000 KRW |
| 2023-01-02 |
581.4603 KRW |
1,167,414.3228 |
584.0000 KRW |
573.0000 KRW |
590.0000 KRW |
590.0000 KRW |
| 2023-01-01 |
578.5353 KRW |
476,150.2122 |
578.0000 KRW |
573.0000 KRW |
590.0000 KRW |
580.0000 KRW |
| 2022-12-31 |
585.2539 KRW |
5,659,511.4801 |
565.0000 KRW |
560.0000 KRW |
605.0000 KRW |
580.0000 KRW |
| 2022-12-30 |
558.4971 KRW |
756,972.0153 |
582.0000 KRW |
539.0000 KRW |
584.0000 KRW |
568.0000 KRW |
| 2022-12-29 |
571.6516 KRW |
1,532,761.1688 |
592.0000 KRW |
545.0000 KRW |
607.0000 KRW |
579.0000 KRW |
| 2022-12-28 |
599.5626 KRW |
1,733,224.5207 |
626.0000 KRW |
582.0000 KRW |
626.0000 KRW |
593.0000 KRW |
| 2022-12-27 |
632.6272 KRW |
1,693,136.7895 |
646.0000 KRW |
617.0000 KRW |
651.0000 KRW |
626.0000 KRW |
| 2022-12-26 |
657.7336 KRW |
2,390,590.3089 |
659.0000 KRW |
636.0000 KRW |
679.0000 KRW |
646.0000 KRW |
| 2022-12-25 |
660.1602 KRW |
1,263,593.0189 |
672.0000 KRW |
651.0000 KRW |
673.0000 KRW |
660.0000 KRW |
| 2022-12-24 |
668.5909 KRW |
1,768,631.7105 |
665.0000 KRW |
662.0000 KRW |
678.0000 KRW |
673.0000 KRW |
| 2022-12-23 |
666.3918 KRW |
4,342,858.7591 |
656.0000 KRW |
640.0000 KRW |
689.0000 KRW |
666.0000 KRW |
| 2022-12-22 |
654.6395 KRW |
1,147,690.6425 |
664.0000 KRW |
642.0000 KRW |
668.0000 KRW |
656.0000 KRW |
| 2022-12-21 |
661.7248 KRW |
2,590,112.7823 |
669.0000 KRW |
653.0000 KRW |
672.0000 KRW |
666.0000 KRW |
| 2022-12-20 |
681.7743 KRW |
22,390,363.0278 |
637.0000 KRW |
625.0000 KRW |
705.0000 KRW |
669.0000 KRW |