Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-05 |
732.7409 KRW |
1,117,662.8050 |
736.0000 KRW |
713.0000 KRW |
749.0000 KRW |
739.0000 KRW |
| 2025-09-04 |
735.0353 KRW |
585,856.4590 |
746.0000 KRW |
729.0000 KRW |
747.0000 KRW |
735.0000 KRW |
| 2025-09-03 |
741.1912 KRW |
601,296.1301 |
744.0000 KRW |
737.0000 KRW |
748.0000 KRW |
748.0000 KRW |
| 2025-09-02 |
734.9680 KRW |
1,095,294.6145 |
734.0000 KRW |
725.0000 KRW |
743.0000 KRW |
740.0000 KRW |
| 2025-09-01 |
748.6458 KRW |
4,030,018.4927 |
756.0000 KRW |
724.0000 KRW |
783.0000 KRW |
728.0000 KRW |
| 2025-08-31 |
763.2514 KRW |
1,308,406.5081 |
772.0000 KRW |
751.0000 KRW |
773.0000 KRW |
759.0000 KRW |
| 2025-08-30 |
769.1955 KRW |
1,424,112.8017 |
778.0000 KRW |
761.0000 KRW |
778.0000 KRW |
774.0000 KRW |
| 2025-08-29 |
782.9418 KRW |
6,165,942.0103 |
798.0000 KRW |
763.0000 KRW |
799.0000 KRW |
776.0000 KRW |
| 2025-08-28 |
805.5212 KRW |
12,255,772.0461 |
798.0000 KRW |
782.0000 KRW |
840.0000 KRW |
791.0000 KRW |
| 2025-08-27 |
809.9980 KRW |
16,930,190.6028 |
842.0000 KRW |
790.0000 KRW |
866.0000 KRW |
800.0000 KRW |
| 2025-08-26 |
915.3979 KRW |
157,195,444.8659 |
786.0000 KRW |
786.0000 KRW |
1,003.0000 KRW |
844.0000 KRW |
| 2025-08-25 |
788.5311 KRW |
1,098,650.7441 |
795.0000 KRW |
780.0000 KRW |
797.0000 KRW |
787.0000 KRW |
| 2025-08-24 |
798.5588 KRW |
807,175.2482 |
802.0000 KRW |
786.0000 KRW |
808.0000 KRW |
798.0000 KRW |
| 2025-08-23 |
806.2355 KRW |
1,007,140.5456 |
814.0000 KRW |
795.0000 KRW |
822.0000 KRW |
804.0000 KRW |
| 2025-08-22 |
796.3775 KRW |
1,702,898.9158 |
796.0000 KRW |
773.4000 KRW |
818.0000 KRW |
809.0000 KRW |
| 2025-08-21 |
799.1258 KRW |
645,265.1793 |
806.0000 KRW |
794.0000 KRW |
810.0000 KRW |
798.0000 KRW |
| 2025-08-20 |
806.7329 KRW |
3,323,888.7128 |
789.0000 KRW |
787.0000 KRW |
829.0000 KRW |
807.0000 KRW |
| 2025-08-19 |
801.7813 KRW |
1,616,147.8838 |
819.0000 KRW |
781.0000 KRW |
821.0000 KRW |
797.0000 KRW |
| 2025-08-18 |
833.9758 KRW |
6,569,292.6837 |
830.0000 KRW |
810.0000 KRW |
854.0000 KRW |
820.0000 KRW |
| 2025-08-17 |
827.1790 KRW |
829,281.5342 |
828.0000 KRW |
822.0000 KRW |
837.0000 KRW |
830.0000 KRW |
| 2025-08-16 |
828.1278 KRW |
637,849.8917 |
837.0000 KRW |
821.0000 KRW |
837.0000 KRW |
836.0000 KRW |
| 2025-08-15 |
838.9255 KRW |
2,293,018.6410 |
843.0000 KRW |
820.0000 KRW |
866.0000 KRW |
831.0000 KRW |
| 2025-08-14 |
867.2995 KRW |
14,728,331.6912 |
847.0000 KRW |
809.0000 KRW |
906.0000 KRW |
828.0000 KRW |
| 2025-08-13 |
839.8730 KRW |
1,580,330.4288 |
845.0000 KRW |
829.0000 KRW |
850.0000 KRW |
845.0000 KRW |
| 2025-08-12 |
830.4066 KRW |
1,523,889.3144 |
840.0000 KRW |
815.0000 KRW |
847.0000 KRW |
844.0000 KRW |
| 2025-08-11 |
849.1946 KRW |
2,962,334.8229 |
847.0000 KRW |
828.0000 KRW |
880.0000 KRW |
842.0000 KRW |
| 2025-08-10 |
848.3021 KRW |
2,413,960.3313 |
858.0000 KRW |
828.0000 KRW |
866.0000 KRW |
848.0000 KRW |
| 2025-08-09 |
848.7703 KRW |
1,124,208.8991 |
843.0000 KRW |
838.0000 KRW |
858.0000 KRW |
855.0000 KRW |
| 2025-08-08 |
833.4080 KRW |
1,475,450.1485 |
835.0000 KRW |
827.0000 KRW |
850.0000 KRW |
844.0000 KRW |
| 2025-08-07 |
827.2607 KRW |
1,426,214.9057 |
826.0000 KRW |
813.0000 KRW |
845.0000 KRW |
829.0000 KRW |
| 2025-08-06 |
813.5807 KRW |
1,473,646.9039 |
837.0000 KRW |
801.0000 KRW |
841.0000 KRW |
829.0000 KRW |
| 2025-08-05 |
850.5289 KRW |
3,226,962.1068 |
848.0000 KRW |
827.0000 KRW |
874.0000 KRW |
834.0000 KRW |
| 2025-08-04 |
839.7708 KRW |
2,792,173.2634 |
837.0000 KRW |
821.0000 KRW |
858.0000 KRW |
850.0000 KRW |
| 2025-08-03 |
834.6491 KRW |
6,894,132.8637 |
804.0000 KRW |
798.0000 KRW |
880.0000 KRW |
834.0000 KRW |
| 2025-08-02 |
819.3344 KRW |
1,373,078.8463 |
840.0000 KRW |
794.0000 KRW |
851.0000 KRW |
800.0000 KRW |
| 2025-08-01 |
849.5367 KRW |
2,972,724.2073 |
893.0000 KRW |
825.0000 KRW |
894.0000 KRW |
852.0000 KRW |
| 2025-07-31 |
889.6847 KRW |
2,833,135.1843 |
898.0000 KRW |
876.0000 KRW |
911.6000 KRW |
891.0000 KRW |
| 2025-07-30 |
890.0074 KRW |
5,173,480.3710 |
917.7000 KRW |
860.0000 KRW |
934.7000 KRW |
894.0000 KRW |
| 2025-07-29 |
917.8150 KRW |
11,319,336.4433 |
934.5000 KRW |
889.5000 KRW |
960.0000 KRW |
910.5000 KRW |
| 2025-07-28 |
921.8678 KRW |
26,304,282.1353 |
873.0000 KRW |
867.6000 KRW |
971.6000 KRW |
910.8000 KRW |
| 2025-07-27 |
864.2094 KRW |
1,554,809.0268 |
873.8000 KRW |
853.9000 KRW |
873.8000 KRW |
871.9000 KRW |
| 2025-07-26 |
860.1921 KRW |
1,967,918.8824 |
867.0000 KRW |
847.1000 KRW |
875.7000 KRW |
874.3000 KRW |
| 2025-07-25 |
837.4833 KRW |
3,716,227.0271 |
880.2000 KRW |
813.1000 KRW |
881.8000 KRW |
860.6000 KRW |
| 2025-07-24 |
877.2277 KRW |
10,991,157.5875 |
882.3000 KRW |
800.0000 KRW |
945.4000 KRW |
881.9000 KRW |
| 2025-07-23 |
949.1204 KRW |
16,107,179.8962 |
958.4000 KRW |
864.5000 KRW |
999.7000 KRW |
864.5000 KRW |
| 2025-07-22 |
956.0308 KRW |
23,333,260.4742 |
952.1000 KRW |
927.0000 KRW |
989.6000 KRW |
952.2000 KRW |
| 2025-07-21 |
943.8294 KRW |
20,674,919.2951 |
931.8000 KRW |
918.0000 KRW |
987.4000 KRW |
950.5000 KRW |
| 2025-07-20 |
920.9158 KRW |
30,823,334.7256 |
891.0000 KRW |
876.7000 KRW |
968.3000 KRW |
910.2000 KRW |
| 2025-07-19 |
882.4242 KRW |
5,718,679.5832 |
908.1000 KRW |
871.2000 KRW |
908.3000 KRW |
889.6000 KRW |
| 2025-07-18 |
877.8048 KRW |
7,239,491.8078 |
889.8000 KRW |
867.6000 KRW |
890.3000 KRW |
882.1000 KRW |