Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
1,023.7077 KRW |
2,152,714.6338 |
1,045.0000 KRW |
979.0000 KRW |
1,062.0000 KRW |
999.9000 KRW |
| 2025-02-17 |
1,043.3334 KRW |
1,736,071.5773 |
1,039.0000 KRW |
1,021.0000 KRW |
1,085.0000 KRW |
1,049.0000 KRW |
| 2025-02-16 |
1,047.0214 KRW |
2,667,716.0544 |
1,064.0000 KRW |
1,031.0000 KRW |
1,085.0000 KRW |
1,044.0000 KRW |
| 2025-02-15 |
1,060.0832 KRW |
5,914,775.3219 |
1,039.0000 KRW |
1,026.0000 KRW |
1,092.0000 KRW |
1,061.0000 KRW |
| 2025-02-14 |
1,030.6686 KRW |
977,148.3301 |
1,028.0000 KRW |
1,015.0000 KRW |
1,056.0000 KRW |
1,036.0000 KRW |
| 2025-02-13 |
1,035.9770 KRW |
1,204,468.6922 |
1,063.0000 KRW |
1,016.0000 KRW |
1,065.0000 KRW |
1,036.0000 KRW |
| 2025-02-12 |
1,035.4195 KRW |
2,462,540.8276 |
1,060.0000 KRW |
1,010.0000 KRW |
1,075.0000 KRW |
1,062.0000 KRW |
| 2025-02-11 |
1,077.1477 KRW |
2,557,651.6369 |
1,112.0000 KRW |
1,050.0000 KRW |
1,115.0000 KRW |
1,054.0000 KRW |
| 2025-02-10 |
1,127.6630 KRW |
13,735,398.8488 |
1,105.0000 KRW |
1,055.0000 KRW |
1,187.0000 KRW |
1,094.0000 KRW |
| 2025-02-09 |
1,086.6453 KRW |
14,543,310.4997 |
1,010.0000 KRW |
995.7000 KRW |
1,182.0000 KRW |
1,098.0000 KRW |
| 2025-02-08 |
1,004.7527 KRW |
1,368,334.6316 |
1,005.0000 KRW |
975.0000 KRW |
1,041.0000 KRW |
1,013.0000 KRW |
| 2025-02-07 |
992.6103 KRW |
1,688,276.2307 |
1,007.0000 KRW |
966.1000 KRW |
1,031.0000 KRW |
994.3000 KRW |
| 2025-02-06 |
1,033.9217 KRW |
2,219,320.1555 |
1,067.0000 KRW |
1,000.0000 KRW |
1,089.0000 KRW |
1,014.0000 KRW |
| 2025-02-05 |
1,070.4777 KRW |
1,837,542.5576 |
1,072.0000 KRW |
1,030.0000 KRW |
1,109.0000 KRW |
1,060.0000 KRW |
| 2025-02-04 |
1,099.4698 KRW |
4,436,796.7538 |
1,130.0000 KRW |
1,010.0000 KRW |
1,176.0000 KRW |
1,063.0000 KRW |
| 2025-02-03 |
1,029.0335 KRW |
7,548,601.1807 |
1,110.0000 KRW |
949.9000 KRW |
1,139.0000 KRW |
1,114.0000 KRW |
| 2025-02-02 |
1,276.4577 KRW |
20,070,486.9437 |
1,228.0000 KRW |
1,101.0000 KRW |
1,375.0000 KRW |
1,139.0000 KRW |
| 2025-02-01 |
1,265.8087 KRW |
1,634,124.9249 |
1,293.0000 KRW |
1,248.0000 KRW |
1,293.0000 KRW |
1,254.0000 KRW |
| 2025-01-31 |
1,286.4031 KRW |
2,677,285.3980 |
1,324.0000 KRW |
1,262.0000 KRW |
1,331.0000 KRW |
1,290.0000 KRW |
| 2025-01-30 |
1,299.5907 KRW |
1,814,375.5038 |
1,312.0000 KRW |
1,270.0000 KRW |
1,324.0000 KRW |
1,321.0000 KRW |
| 2025-01-29 |
1,280.5992 KRW |
1,455,933.6726 |
1,291.0000 KRW |
1,255.0000 KRW |
1,309.0000 KRW |
1,300.0000 KRW |
| 2025-01-28 |
1,326.2603 KRW |
4,254,119.2967 |
1,332.0000 KRW |
1,286.0000 KRW |
1,386.0000 KRW |
1,288.0000 KRW |
| 2025-01-27 |
1,360.6310 KRW |
9,930,019.1050 |
1,453.0000 KRW |
1,267.0000 KRW |
1,498.0000 KRW |
1,342.0000 KRW |
| 2025-01-26 |
1,515.4395 KRW |
73,619,353.5063 |
1,365.0000 KRW |
1,320.0000 KRW |
1,681.0000 KRW |
1,478.0000 KRW |
| 2025-01-25 |
1,385.4608 KRW |
26,014,114.0250 |
1,305.0000 KRW |
1,253.0000 KRW |
1,484.0000 KRW |
1,377.0000 KRW |
| 2025-01-24 |
1,242.4221 KRW |
5,275,579.1345 |
1,271.0000 KRW |
1,186.0000 KRW |
1,324.0000 KRW |
1,277.0000 KRW |
| 2025-01-23 |
1,282.6002 KRW |
3,609,235.5588 |
1,308.0000 KRW |
1,251.0000 KRW |
1,345.0000 KRW |
1,279.0000 KRW |
| 2025-01-22 |
1,300.2223 KRW |
3,405,046.3374 |
1,367.0000 KRW |
1,274.0000 KRW |
1,368.0000 KRW |
1,309.0000 KRW |
| 2025-01-21 |
1,331.8389 KRW |
10,448,339.2143 |
1,371.0000 KRW |
1,255.0000 KRW |
1,470.0000 KRW |
1,339.0000 KRW |
| 2025-01-20 |
1,348.7921 KRW |
14,157,150.4028 |
1,323.0000 KRW |
1,253.0000 KRW |
1,475.0000 KRW |
1,322.0000 KRW |
| 2025-01-19 |
1,358.5288 KRW |
6,126,441.0705 |
1,438.0000 KRW |
1,295.0000 KRW |
1,440.0000 KRW |
1,335.0000 KRW |
| 2025-01-18 |
1,481.2578 KRW |
10,641,143.2622 |
1,585.0000 KRW |
1,402.0000 KRW |
1,585.0000 KRW |
1,440.0000 KRW |
| 2025-01-17 |
1,563.2220 KRW |
22,854,733.7315 |
1,580.0000 KRW |
1,510.0000 KRW |
1,703.0000 KRW |
1,530.0000 KRW |
| 2025-01-16 |
1,593.3851 KRW |
83,211,958.4740 |
1,512.0000 KRW |
1,462.0000 KRW |
1,750.0000 KRW |
1,546.0000 KRW |
| 2025-01-15 |
1,689.6785 KRW |
120,939,011.9319 |
1,713.0000 KRW |
1,536.0000 KRW |
1,887.0000 KRW |
1,547.0000 KRW |
| 2025-01-14 |
1,764.2812 KRW |
363,582,033.5693 |
1,246.0000 KRW |
1,177.0000 KRW |
2,075.0000 KRW |
1,701.0000 KRW |
| 2025-01-13 |
1,239.2716 KRW |
8,309,213.9414 |
1,358.0000 KRW |
1,173.0000 KRW |
1,358.0000 KRW |
1,256.0000 KRW |
| 2025-01-12 |
1,359.5959 KRW |
9,597,687.5737 |
1,377.0000 KRW |
1,301.0000 KRW |
1,477.0000 KRW |
1,327.0000 KRW |
| 2025-01-11 |
1,403.0892 KRW |
18,746,145.1418 |
1,569.0000 KRW |
1,306.0000 KRW |
1,579.0000 KRW |
1,340.0000 KRW |
| 2025-01-10 |
1,830.8221 KRW |
104,307,982.3058 |
2,005.0000 KRW |
1,520.0000 KRW |
2,535.0000 KRW |
1,577.0000 KRW |
| 2025-01-09 |
1,930.0161 KRW |
576,048,909.4621 |
1,162.0000 KRW |
1,138.0000 KRW |
2,730.0000 KRW |
1,898.0000 KRW |
| 2025-01-08 |
1,215.7388 KRW |
54,698,230.6160 |
1,088.0000 KRW |
1,014.0000 KRW |
1,377.0000 KRW |
1,164.0000 KRW |
| 2025-01-07 |
1,138.0720 KRW |
4,265,790.1325 |
1,172.0000 KRW |
1,063.0000 KRW |
1,201.0000 KRW |
1,094.0000 KRW |
| 2025-01-06 |
1,176.0597 KRW |
24,585,819.4123 |
1,114.0000 KRW |
1,095.0000 KRW |
1,242.0000 KRW |
1,172.0000 KRW |
| 2025-01-05 |
1,093.3996 KRW |
2,898,914.4117 |
1,074.0000 KRW |
1,061.0000 KRW |
1,121.0000 KRW |
1,113.0000 KRW |
| 2025-01-04 |
1,056.7312 KRW |
868,760.0433 |
1,056.0000 KRW |
1,043.0000 KRW |
1,072.0000 KRW |
1,070.0000 KRW |
| 2025-01-03 |
1,032.6864 KRW |
787,979.7740 |
1,031.0000 KRW |
1,015.0000 KRW |
1,058.0000 KRW |
1,049.0000 KRW |
| 2025-01-02 |
1,027.0502 KRW |
811,612.2321 |
1,031.0000 KRW |
1,013.0000 KRW |
1,045.0000 KRW |
1,041.0000 KRW |
| 2025-01-01 |
1,015.1824 KRW |
740,320.7560 |
1,032.0000 KRW |
999.9000 KRW |
1,038.0000 KRW |
1,021.0000 KRW |
| 2024-12-31 |
1,013.6474 KRW |
725,833.3549 |
1,038.0000 KRW |
994.7000 KRW |
1,039.0000 KRW |
1,022.0000 KRW |