Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
1,643.7357 KRW |
1,820,573.1873 |
1,735.0000 KRW |
1,590.0000 KRW |
1,750.0000 KRW |
1,650.0000 KRW |
| 2022-06-06 |
1,702.9200 KRW |
2,508,148.2764 |
1,680.0000 KRW |
1,660.0000 KRW |
1,735.0000 KRW |
1,710.0000 KRW |
| 2022-06-05 |
1,682.5155 KRW |
9,758,812.7707 |
1,620.0000 KRW |
1,575.0000 KRW |
1,820.0000 KRW |
1,670.0000 KRW |
| 2022-06-04 |
1,600.7507 KRW |
1,097,529.0794 |
1,640.0000 KRW |
1,565.0000 KRW |
1,650.0000 KRW |
1,620.0000 KRW |
| 2022-06-03 |
1,684.6464 KRW |
5,093,769.1788 |
1,685.0000 KRW |
1,555.0000 KRW |
1,780.0000 KRW |
1,625.0000 KRW |
| 2022-06-02 |
1,633.1155 KRW |
4,598,416.6030 |
1,615.0000 KRW |
1,535.0000 KRW |
1,720.0000 KRW |
1,670.0000 KRW |
| 2022-06-01 |
1,604.7331 KRW |
4,845,879.3969 |
1,550.0000 KRW |
1,525.0000 KRW |
1,695.0000 KRW |
1,545.0000 KRW |
| 2022-05-31 |
1,542.4662 KRW |
1,845,072.4400 |
1,570.0000 KRW |
1,505.0000 KRW |
1,585.0000 KRW |
1,550.0000 KRW |
| 2022-05-30 |
1,508.7921 KRW |
1,732,267.9172 |
1,490.0000 KRW |
1,460.0000 KRW |
1,570.0000 KRW |
1,565.0000 KRW |
| 2022-05-29 |
1,456.4119 KRW |
875,726.8702 |
1,465.0000 KRW |
1,420.0000 KRW |
1,495.0000 KRW |
1,485.0000 KRW |
| 2022-05-28 |
1,473.6758 KRW |
775,542.6780 |
1,475.0000 KRW |
1,445.0000 KRW |
1,515.0000 KRW |
1,465.0000 KRW |
| 2022-05-27 |
1,565.1732 KRW |
6,440,844.2814 |
1,550.0000 KRW |
1,440.0000 KRW |
1,725.0000 KRW |
1,490.0000 KRW |
| 2022-05-26 |
1,584.0050 KRW |
14,538,037.6173 |
1,580.0000 KRW |
1,430.0000 KRW |
1,710.0000 KRW |
1,555.0000 KRW |
| 2022-05-25 |
1,565.8883 KRW |
10,872,533.7270 |
1,520.0000 KRW |
1,450.0000 KRW |
1,640.0000 KRW |
1,585.0000 KRW |
| 2022-05-24 |
1,503.8025 KRW |
2,889,065.2312 |
1,495.0000 KRW |
1,390.0000 KRW |
1,590.0000 KRW |
1,505.0000 KRW |
| 2022-05-23 |
1,622.4464 KRW |
6,957,530.1543 |
1,585.0000 KRW |
1,495.0000 KRW |
1,710.0000 KRW |
1,495.0000 KRW |
| 2022-05-22 |
1,536.8835 KRW |
4,398,147.5453 |
1,460.0000 KRW |
1,435.0000 KRW |
1,620.0000 KRW |
1,575.0000 KRW |
| 2022-05-21 |
1,418.0503 KRW |
529,240.3793 |
1,435.0000 KRW |
1,365.0000 KRW |
1,450.0000 KRW |
1,445.0000 KRW |
| 2022-05-20 |
1,425.8884 KRW |
1,091,742.5944 |
1,450.0000 KRW |
1,360.0000 KRW |
1,465.0000 KRW |
1,410.0000 KRW |
| 2022-05-19 |
1,365.2486 KRW |
1,624,685.8438 |
1,390.0000 KRW |
1,300.0000 KRW |
1,430.0000 KRW |
1,430.0000 KRW |
| 2022-05-18 |
1,502.1160 KRW |
1,539,443.4631 |
1,595.0000 KRW |
1,375.0000 KRW |
1,605.0000 KRW |
1,410.0000 KRW |
| 2022-05-17 |
1,543.6881 KRW |
1,397,760.2058 |
1,555.0000 KRW |
1,495.0000 KRW |
1,600.0000 KRW |
1,600.0000 KRW |
| 2022-05-16 |
1,570.8692 KRW |
2,838,231.3327 |
1,595.0000 KRW |
1,470.0000 KRW |
1,635.0000 KRW |
1,530.0000 KRW |
| 2022-05-15 |
1,559.7705 KRW |
3,090,645.5449 |
1,525.0000 KRW |
1,490.0000 KRW |
1,620.0000 KRW |
1,590.0000 KRW |
| 2022-05-14 |
1,484.1399 KRW |
3,318,665.2273 |
1,425.0000 KRW |
1,310.0000 KRW |
1,605.0000 KRW |
1,475.0000 KRW |
| 2022-05-13 |
1,391.3677 KRW |
3,253,485.1317 |
1,280.0000 KRW |
1,235.0000 KRW |
1,465.0000 KRW |
1,425.0000 KRW |
| 2022-05-12 |
1,285.6150 KRW |
3,821,447.3699 |
1,490.0000 KRW |
1,115.0000 KRW |
1,525.0000 KRW |
1,290.0000 KRW |
| 2022-05-11 |
1,761.8579 KRW |
5,194,001.2045 |
1,860.0000 KRW |
1,410.0000 KRW |
2,005.0000 KRW |
1,470.0000 KRW |
| 2022-05-10 |
1,835.8985 KRW |
1,986,753.9401 |
1,810.0000 KRW |
1,700.0000 KRW |
1,945.0000 KRW |
1,825.0000 KRW |
| 2022-05-09 |
1,956.3675 KRW |
2,194,642.5702 |
2,055.0000 KRW |
1,830.0000 KRW |
2,080.0000 KRW |
1,860.0000 KRW |
| 2022-05-08 |
2,094.0482 KRW |
1,361,745.1029 |
2,165.0000 KRW |
2,035.0000 KRW |
2,185.0000 KRW |
2,075.0000 KRW |
| 2022-05-07 |
2,212.6015 KRW |
794,959.6262 |
2,270.0000 KRW |
2,135.0000 KRW |
2,275.0000 KRW |
2,140.0000 KRW |
| 2022-05-06 |
2,236.6307 KRW |
2,377,509.1652 |
2,335.0000 KRW |
2,160.0000 KRW |
2,350.0000 KRW |
2,275.0000 KRW |
| 2022-05-05 |
2,435.6349 KRW |
1,751,931.6373 |
2,515.0000 KRW |
2,285.0000 KRW |
2,530.0000 KRW |
2,310.0000 KRW |
| 2022-05-04 |
2,401.6866 KRW |
1,810,686.2858 |
2,370.0000 KRW |
2,310.0000 KRW |
2,520.0000 KRW |
2,495.0000 KRW |
| 2022-05-03 |
2,362.3360 KRW |
921,266.6690 |
2,380.0000 KRW |
2,310.0000 KRW |
2,395.0000 KRW |
2,365.0000 KRW |
| 2022-05-02 |
2,370.4637 KRW |
913,679.2219 |
2,405.0000 KRW |
2,300.0000 KRW |
2,460.0000 KRW |
2,385.0000 KRW |
| 2022-05-01 |
2,349.8907 KRW |
1,182,990.0125 |
2,365.0000 KRW |
2,270.0000 KRW |
2,435.0000 KRW |
2,415.0000 KRW |
| 2022-04-30 |
2,507.5009 KRW |
994,561.3431 |
2,535.0000 KRW |
2,440.0000 KRW |
2,595.0000 KRW |
2,480.0000 KRW |
| 2022-04-29 |
2,599.0906 KRW |
1,464,328.4596 |
2,665.0000 KRW |
2,530.0000 KRW |
2,670.0000 KRW |
2,560.0000 KRW |
| 2022-04-28 |
2,723.4987 KRW |
13,337,396.4219 |
2,700.0000 KRW |
2,595.0000 KRW |
2,840.0000 KRW |
2,680.0000 KRW |
| 2022-04-27 |
2,592.6678 KRW |
1,437,102.6524 |
2,590.0000 KRW |
2,505.0000 KRW |
2,650.0000 KRW |
2,620.0000 KRW |
| 2022-04-26 |
2,731.9984 KRW |
3,233,875.1558 |
2,720.0000 KRW |
2,590.0000 KRW |
2,840.0000 KRW |
2,605.0000 KRW |
| 2022-04-25 |
2,679.0990 KRW |
2,145,958.9276 |
2,785.0000 KRW |
2,580.0000 KRW |
2,800.0000 KRW |
2,765.0000 KRW |
| 2022-04-24 |
2,807.7916 KRW |
1,115,850.8134 |
2,850.0000 KRW |
2,765.0000 KRW |
2,850.0000 KRW |
2,810.0000 KRW |
| 2022-04-23 |
2,829.8466 KRW |
1,435,894.0487 |
2,890.0000 KRW |
2,785.0000 KRW |
2,905.0000 KRW |
2,865.0000 KRW |
| 2022-04-22 |
2,981.3877 KRW |
6,789,169.7143 |
2,910.0000 KRW |
2,840.0000 KRW |
3,145.0000 KRW |
2,890.0000 KRW |
| 2022-04-21 |
2,879.0279 KRW |
2,851,006.3572 |
2,865.0000 KRW |
2,825.0000 KRW |
2,960.0000 KRW |
2,885.0000 KRW |
| 2022-04-20 |
2,896.4029 KRW |
3,225,658.1721 |
2,940.0000 KRW |
2,830.0000 KRW |
2,970.0000 KRW |
2,875.0000 KRW |
| 2022-04-19 |
2,915.0665 KRW |
15,016,582.8096 |
2,790.0000 KRW |
2,755.0000 KRW |
3,020.0000 KRW |
2,950.0000 KRW |