Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
722.9568 KRW |
357,250.8863 |
719.2000 KRW |
719.0000 KRW |
727.1000 KRW |
725.6000 KRW |
| 2025-05-28 |
728.9638 KRW |
750,556.2358 |
741.3000 KRW |
712.7000 KRW |
741.4000 KRW |
716.6000 KRW |
| 2025-05-27 |
733.9578 KRW |
515,933.9575 |
735.4000 KRW |
728.0000 KRW |
743.0000 KRW |
736.3000 KRW |
| 2025-05-26 |
741.8583 KRW |
348,337.7803 |
746.5000 KRW |
735.4000 KRW |
749.6000 KRW |
735.4000 KRW |
| 2025-05-25 |
745.4816 KRW |
235,675.6514 |
755.3000 KRW |
740.0000 KRW |
755.3000 KRW |
740.1000 KRW |
| 2025-05-24 |
751.6902 KRW |
228,828.6002 |
740.6000 KRW |
738.5000 KRW |
758.6000 KRW |
756.0000 KRW |
| 2025-05-23 |
762.8230 KRW |
1,108,671.0662 |
770.2000 KRW |
745.4000 KRW |
779.6000 KRW |
755.5000 KRW |
| 2025-05-22 |
763.2263 KRW |
507,059.7401 |
752.4000 KRW |
752.4000 KRW |
778.8000 KRW |
770.0000 KRW |
| 2025-05-21 |
753.0222 KRW |
472,700.7281 |
751.6000 KRW |
748.5000 KRW |
762.7000 KRW |
754.0000 KRW |
| 2025-05-20 |
749.7087 KRW |
306,142.3399 |
748.6000 KRW |
745.7000 KRW |
754.0000 KRW |
751.2000 KRW |
| 2025-05-19 |
754.2525 KRW |
1,086,527.3186 |
771.0000 KRW |
735.3000 KRW |
776.0000 KRW |
748.3000 KRW |
| 2025-05-18 |
769.2661 KRW |
616,048.8781 |
768.3000 KRW |
758.3000 KRW |
779.4000 KRW |
765.8000 KRW |
| 2025-05-17 |
771.6731 KRW |
585,740.6933 |
779.2000 KRW |
764.1000 KRW |
783.6000 KRW |
764.8000 KRW |
| 2025-05-16 |
776.2145 KRW |
641,315.4974 |
770.1000 KRW |
765.8000 KRW |
783.7000 KRW |
778.3000 KRW |
| 2025-05-15 |
780.7566 KRW |
1,799,267.9366 |
799.4000 KRW |
756.0000 KRW |
804.5000 KRW |
771.6000 KRW |
| 2025-05-14 |
802.7625 KRW |
1,449,774.2749 |
814.0000 KRW |
790.0000 KRW |
814.5000 KRW |
800.1000 KRW |
| 2025-05-13 |
820.0385 KRW |
8,903,521.7316 |
810.8000 KRW |
791.2000 KRW |
840.3000 KRW |
814.4000 KRW |
| 2025-05-12 |
803.2767 KRW |
1,924,780.6710 |
803.6000 KRW |
791.5000 KRW |
814.4000 KRW |
811.8000 KRW |
| 2025-05-11 |
799.6552 KRW |
1,738,841.0016 |
813.0000 KRW |
788.3000 KRW |
814.9000 KRW |
797.5000 KRW |
| 2025-05-10 |
796.6785 KRW |
1,053,904.3788 |
797.9000 KRW |
789.0000 KRW |
804.0000 KRW |
800.1000 KRW |
| 2025-05-09 |
785.5339 KRW |
2,309,841.3781 |
778.6000 KRW |
770.0000 KRW |
795.9000 KRW |
792.0000 KRW |
| 2025-05-08 |
758.2144 KRW |
985,838.2609 |
741.4000 KRW |
734.1000 KRW |
774.4000 KRW |
774.4000 KRW |
| 2025-05-07 |
739.2108 KRW |
783,286.5918 |
738.4000 KRW |
730.6000 KRW |
748.0000 KRW |
745.0000 KRW |
| 2025-05-06 |
739.3808 KRW |
1,528,317.3533 |
763.2000 KRW |
722.7000 KRW |
764.8000 KRW |
731.4000 KRW |
| 2025-05-05 |
762.0429 KRW |
1,019,132.9041 |
778.1000 KRW |
751.7000 KRW |
779.8000 KRW |
767.0000 KRW |
| 2025-05-04 |
787.3081 KRW |
1,717,794.7439 |
800.3000 KRW |
775.8000 KRW |
803.4000 KRW |
785.8000 KRW |
| 2025-05-03 |
805.1750 KRW |
3,023,769.2306 |
796.8000 KRW |
792.3000 KRW |
820.8000 KRW |
805.7000 KRW |
| 2025-05-02 |
793.4592 KRW |
1,032,955.8878 |
801.3000 KRW |
786.0000 KRW |
803.8000 KRW |
793.2000 KRW |
| 2025-05-01 |
796.0068 KRW |
740,074.9497 |
797.4000 KRW |
790.3000 KRW |
805.8000 KRW |
797.9000 KRW |
| 2025-04-30 |
796.0439 KRW |
2,455,506.7894 |
821.2000 KRW |
769.7000 KRW |
822.3000 KRW |
794.6000 KRW |
| 2025-04-29 |
811.6991 KRW |
1,775,911.6308 |
813.8000 KRW |
803.6000 KRW |
818.0000 KRW |
813.2000 KRW |
| 2025-04-28 |
806.3960 KRW |
1,887,955.3441 |
810.2000 KRW |
794.8000 KRW |
819.4000 KRW |
812.9000 KRW |
| 2025-04-27 |
813.1047 KRW |
2,420,673.7274 |
827.3000 KRW |
800.8000 KRW |
831.0000 KRW |
810.0000 KRW |
| 2025-04-26 |
864.6403 KRW |
21,687,352.0377 |
834.5000 KRW |
805.0000 KRW |
909.6000 KRW |
819.2000 KRW |
| 2025-04-25 |
811.3077 KRW |
4,636,206.1768 |
801.4000 KRW |
787.5000 KRW |
839.4000 KRW |
833.5000 KRW |
| 2025-04-24 |
791.9683 KRW |
5,993,333.3688 |
780.8000 KRW |
768.3000 KRW |
821.8000 KRW |
793.6000 KRW |
| 2025-04-23 |
774.7795 KRW |
2,335,804.6798 |
776.5000 KRW |
763.4000 KRW |
786.0000 KRW |
776.7000 KRW |
| 2025-04-22 |
763.4521 KRW |
6,045,683.7521 |
755.0000 KRW |
743.8000 KRW |
793.9000 KRW |
774.7000 KRW |
| 2025-04-21 |
758.8838 KRW |
4,677,854.5176 |
750.7000 KRW |
741.4000 KRW |
780.0000 KRW |
754.6000 KRW |
| 2025-04-20 |
770.7919 KRW |
3,572,397.1597 |
782.8000 KRW |
732.0000 KRW |
810.0000 KRW |
756.8000 KRW |
| 2025-04-19 |
780.8110 KRW |
1,882,775.4452 |
776.5000 KRW |
773.1000 KRW |
788.8000 KRW |
783.5000 KRW |
| 2025-04-18 |
774.7894 KRW |
4,138,042.1257 |
783.1000 KRW |
763.7000 KRW |
797.8000 KRW |
776.6000 KRW |
| 2025-04-17 |
771.8817 KRW |
5,219,366.5103 |
785.2000 KRW |
756.0000 KRW |
805.3000 KRW |
783.0000 KRW |
| 2025-04-16 |
798.2615 KRW |
22,864,806.6580 |
829.1000 KRW |
750.0000 KRW |
870.6000 KRW |
766.9000 KRW |
| 2025-04-15 |
849.3700 KRW |
128,535,478.2761 |
746.4000 KRW |
729.7000 KRW |
939.1000 KRW |
821.0000 KRW |
| 2025-04-14 |
731.9391 KRW |
8,132,364.1068 |
757.0000 KRW |
711.9000 KRW |
780.0000 KRW |
732.4000 KRW |
| 2025-04-13 |
734.6820 KRW |
5,058,192.0210 |
740.7000 KRW |
708.8000 KRW |
757.0000 KRW |
745.4000 KRW |
| 2025-04-12 |
728.5301 KRW |
4,314,987.7110 |
731.4000 KRW |
715.9000 KRW |
750.0000 KRW |
734.6000 KRW |
| 2025-04-11 |
735.7679 KRW |
5,168,827.0394 |
758.0000 KRW |
714.7000 KRW |
773.5000 KRW |
732.1000 KRW |
| 2025-04-10 |
762.3321 KRW |
13,546,756.4635 |
803.7000 KRW |
733.3000 KRW |
823.8000 KRW |
751.6000 KRW |