Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
2,726.0316 KRW |
3,735,885.6260 |
2,785.0000 KRW |
2,620.0000 KRW |
2,875.0000 KRW |
2,785.0000 KRW |
| 2022-04-17 |
2,828.7145 KRW |
841,240.6415 |
2,830.0000 KRW |
2,800.0000 KRW |
2,870.0000 KRW |
2,825.0000 KRW |
| 2022-04-16 |
2,835.4067 KRW |
756,138.2392 |
2,870.0000 KRW |
2,805.0000 KRW |
2,870.0000 KRW |
2,840.0000 KRW |
| 2022-04-15 |
2,837.0838 KRW |
1,496,771.3624 |
2,890.0000 KRW |
2,805.0000 KRW |
2,890.0000 KRW |
2,875.0000 KRW |
| 2022-04-14 |
2,950.9344 KRW |
7,012,577.3905 |
2,920.0000 KRW |
2,815.0000 KRW |
3,155.0000 KRW |
2,860.0000 KRW |
| 2022-04-13 |
2,899.0960 KRW |
5,263,349.5444 |
2,805.0000 KRW |
2,730.0000 KRW |
3,050.0000 KRW |
2,940.0000 KRW |
| 2022-04-12 |
2,735.6846 KRW |
2,125,487.1852 |
2,685.0000 KRW |
2,625.0000 KRW |
2,815.0000 KRW |
2,810.0000 KRW |
| 2022-04-11 |
2,792.0877 KRW |
2,066,267.2150 |
2,890.0000 KRW |
2,660.0000 KRW |
2,930.0000 KRW |
2,695.0000 KRW |
| 2022-04-10 |
2,991.1531 KRW |
2,676,956.3832 |
2,985.0000 KRW |
2,875.0000 KRW |
3,070.0000 KRW |
2,900.0000 KRW |
| 2022-04-09 |
2,919.3583 KRW |
930,645.3908 |
2,945.0000 KRW |
2,875.0000 KRW |
2,970.0000 KRW |
2,960.0000 KRW |
| 2022-04-08 |
3,000.7770 KRW |
1,840,990.2594 |
3,005.0000 KRW |
2,905.0000 KRW |
3,075.0000 KRW |
2,915.0000 KRW |
| 2022-04-07 |
2,930.4691 KRW |
1,685,218.3088 |
2,875.0000 KRW |
2,830.0000 KRW |
3,030.0000 KRW |
3,020.0000 KRW |
| 2022-04-06 |
3,025.8765 KRW |
3,195,138.7537 |
3,230.0000 KRW |
2,880.0000 KRW |
3,230.0000 KRW |
2,885.0000 KRW |
| 2022-04-05 |
3,287.3645 KRW |
3,103,768.9442 |
3,285.0000 KRW |
3,205.0000 KRW |
3,375.0000 KRW |
3,265.0000 KRW |
| 2022-04-04 |
3,362.5098 KRW |
4,440,726.3757 |
3,550.0000 KRW |
3,175.0000 KRW |
3,625.0000 KRW |
3,310.0000 KRW |
| 2022-04-03 |
3,571.2025 KRW |
4,749,112.3250 |
3,760.0000 KRW |
3,465.0000 KRW |
3,800.0000 KRW |
3,545.0000 KRW |
| 2022-04-02 |
3,535.0488 KRW |
9,231,544.6253 |
3,460.0000 KRW |
3,365.0000 KRW |
3,700.0000 KRW |
3,655.0000 KRW |
| 2022-04-01 |
3,354.3407 KRW |
9,307,490.6436 |
3,345.0000 KRW |
3,205.0000 KRW |
3,560.0000 KRW |
3,425.0000 KRW |
| 2022-03-31 |
3,340.6431 KRW |
14,736,539.1422 |
3,310.0000 KRW |
3,150.0000 KRW |
3,660.0000 KRW |
3,360.0000 KRW |
| 2022-03-30 |
3,182.8647 KRW |
4,765,115.2607 |
3,260.0000 KRW |
3,090.0000 KRW |
3,290.0000 KRW |
3,270.0000 KRW |