Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
3,243.7969 KRW |
7,535,211.6741 |
3,245.0000 KRW |
3,050.0000 KRW |
3,390.0000 KRW |
3,220.0000 KRW |
| 2022-03-28 |
3,163.7202 KRW |
9,030,018.1349 |
3,100.0000 KRW |
3,045.0000 KRW |
3,245.0000 KRW |
3,225.0000 KRW |
| 2022-03-27 |
3,039.1824 KRW |
10,834,824.7246 |
2,980.0000 KRW |
2,910.0000 KRW |
3,170.0000 KRW |
3,075.0000 KRW |
| 2022-03-26 |
2,899.7266 KRW |
3,747,060.6657 |
2,955.0000 KRW |
2,855.0000 KRW |
2,970.0000 KRW |
2,965.0000 KRW |
| 2022-03-25 |
3,034.4209 KRW |
27,174,311.9734 |
2,850.0000 KRW |
2,850.0000 KRW |
3,240.0000 KRW |
2,945.0000 KRW |
| 2022-03-24 |
2,808.0973 KRW |
2,853,657.5042 |
2,785.0000 KRW |
2,765.0000 KRW |
2,855.0000 KRW |
2,840.0000 KRW |
| 2022-03-23 |
2,775.2362 KRW |
2,660,164.7355 |
2,745.0000 KRW |
2,730.0000 KRW |
2,840.0000 KRW |
2,790.0000 KRW |
| 2022-03-22 |
2,738.0372 KRW |
2,544,358.8476 |
2,700.0000 KRW |
2,695.0000 KRW |
2,780.0000 KRW |
2,745.0000 KRW |
| 2022-03-21 |
2,700.7858 KRW |
2,759,856.8921 |
2,720.0000 KRW |
2,650.0000 KRW |
2,745.0000 KRW |
2,725.0000 KRW |
| 2022-03-20 |
2,826.1050 KRW |
13,081,686.8848 |
2,715.0000 KRW |
2,680.0000 KRW |
2,950.0000 KRW |
2,740.0000 KRW |
| 2022-03-19 |
2,681.4650 KRW |
2,247,909.8052 |
2,665.0000 KRW |
2,645.0000 KRW |
2,725.0000 KRW |
2,720.0000 KRW |
| 2022-03-18 |
2,636.7826 KRW |
1,206,852.2588 |
2,625.0000 KRW |
2,600.0000 KRW |
2,685.0000 KRW |
2,685.0000 KRW |
| 2022-03-17 |
2,610.9970 KRW |
1,070,134.2912 |
2,635.0000 KRW |
2,585.0000 KRW |
2,640.0000 KRW |
2,635.0000 KRW |
| 2022-03-16 |
2,636.8554 KRW |
4,516,137.4168 |
2,645.0000 KRW |
2,550.0000 KRW |
2,760.0000 KRW |
2,635.0000 KRW |
| 2022-03-15 |
2,576.3744 KRW |
811,617.8428 |
2,605.0000 KRW |
2,535.0000 KRW |
2,635.0000 KRW |
2,600.0000 KRW |
| 2022-03-14 |
2,583.9049 KRW |
1,343,678.5234 |
2,590.0000 KRW |
2,515.0000 KRW |
2,660.0000 KRW |
2,600.0000 KRW |
| 2022-03-13 |
2,675.5210 KRW |
2,645,507.0564 |
2,645.0000 KRW |
2,585.0000 KRW |
2,730.0000 KRW |
2,595.0000 KRW |
| 2022-03-12 |
2,645.5221 KRW |
777,927.2850 |
2,635.0000 KRW |
2,595.0000 KRW |
2,700.0000 KRW |
2,665.0000 KRW |
| 2022-03-11 |
2,636.3651 KRW |
895,597.8027 |
2,675.0000 KRW |
2,580.0000 KRW |
2,695.0000 KRW |
2,630.0000 KRW |
| 2022-03-10 |
2,654.2457 KRW |
1,658,635.1115 |
2,750.0000 KRW |
2,585.0000 KRW |
2,750.0000 KRW |
2,665.0000 KRW |
| 2022-03-09 |
2,712.6794 KRW |
2,100,073.6084 |
2,675.0000 KRW |
2,645.0000 KRW |
2,760.0000 KRW |
2,750.0000 KRW |
| 2022-03-08 |
2,626.5197 KRW |
1,437,898.6267 |
2,610.0000 KRW |
2,565.0000 KRW |
2,680.0000 KRW |
2,665.0000 KRW |
| 2022-03-07 |
2,581.4329 KRW |
1,194,674.3714 |
2,615.0000 KRW |
2,520.0000 KRW |
2,640.0000 KRW |
2,605.0000 KRW |
| 2022-03-06 |
2,632.0241 KRW |
963,863.0879 |
2,690.0000 KRW |
2,580.0000 KRW |
2,700.0000 KRW |
2,615.0000 KRW |
| 2022-03-05 |
2,652.3228 KRW |
1,382,097.2004 |
2,685.0000 KRW |
2,575.0000 KRW |
2,775.0000 KRW |
2,695.0000 KRW |
| 2022-03-04 |
2,621.7607 KRW |
1,496,815.1049 |
2,700.0000 KRW |
2,560.0000 KRW |
2,710.0000 KRW |
2,610.0000 KRW |
| 2022-03-03 |
2,721.5237 KRW |
1,486,951.2332 |
2,770.0000 KRW |
2,640.0000 KRW |
2,790.0000 KRW |
2,715.0000 KRW |
| 2022-03-02 |
2,814.7979 KRW |
5,152,870.4148 |
2,895.0000 KRW |
2,710.0000 KRW |
2,945.0000 KRW |
2,790.0000 KRW |
| 2022-03-01 |
2,878.1797 KRW |
8,990,145.0283 |
2,970.0000 KRW |
2,830.0000 KRW |
2,970.0000 KRW |
2,880.0000 KRW |
| 2022-02-28 |
2,789.6575 KRW |
28,589,342.8461 |
2,925.0000 KRW |
2,640.0000 KRW |
3,000.0000 KRW |
2,980.0000 KRW |
| 2022-02-27 |
3,374.7030 KRW |
98,988,692.5853 |
2,820.0000 KRW |
2,800.0000 KRW |
3,750.0000 KRW |
2,930.0000 KRW |
| 2022-02-26 |
2,726.5384 KRW |
2,100,089.4791 |
2,665.0000 KRW |
2,620.0000 KRW |
2,855.0000 KRW |
2,845.0000 KRW |
| 2022-02-25 |
2,516.4887 KRW |
1,595,113.2565 |
2,440.0000 KRW |
2,385.0000 KRW |
2,640.0000 KRW |
2,625.0000 KRW |
| 2022-02-24 |
2,307.2912 KRW |
1,901,235.1426 |
2,445.0000 KRW |
2,200.0000 KRW |
2,490.0000 KRW |
2,410.0000 KRW |
| 2022-02-23 |
2,521.5302 KRW |
2,797,974.1185 |
2,455.0000 KRW |
2,440.0000 KRW |
2,620.0000 KRW |
2,460.0000 KRW |
| 2022-02-22 |
2,407.6021 KRW |
2,104,704.0704 |
2,375.0000 KRW |
2,270.0000 KRW |
2,555.0000 KRW |
2,420.0000 KRW |
| 2022-02-21 |
2,537.7133 KRW |
1,303,522.2900 |
2,550.0000 KRW |
2,390.0000 KRW |
2,650.0000 KRW |
2,415.0000 KRW |
| 2022-02-20 |
2,592.7178 KRW |
1,257,275.5039 |
2,650.0000 KRW |
2,460.0000 KRW |
2,710.0000 KRW |
2,535.0000 KRW |
| 2022-02-19 |
2,637.0999 KRW |
728,221.3612 |
2,725.0000 KRW |
2,570.0000 KRW |
2,730.0000 KRW |
2,650.0000 KRW |
| 2022-02-18 |
2,715.2158 KRW |
713,492.7358 |
2,735.0000 KRW |
2,640.0000 KRW |
2,800.0000 KRW |
2,685.0000 KRW |
| 2022-02-17 |
2,856.5562 KRW |
1,088,984.0425 |
2,970.0000 KRW |
2,730.0000 KRW |
2,985.0000 KRW |
2,770.0000 KRW |
| 2022-02-16 |
2,953.1140 KRW |
1,031,451.1460 |
3,005.0000 KRW |
2,890.0000 KRW |
3,005.0000 KRW |
2,980.0000 KRW |
| 2022-02-15 |
2,899.0744 KRW |
1,566,211.6565 |
2,845.0000 KRW |
2,800.0000 KRW |
2,990.0000 KRW |
2,985.0000 KRW |
| 2022-02-14 |
2,827.2506 KRW |
1,375,846.0840 |
2,930.0000 KRW |
2,765.0000 KRW |
2,930.0000 KRW |
2,850.0000 KRW |
| 2022-02-13 |
2,882.4359 KRW |
696,327.5674 |
2,900.0000 KRW |
2,820.0000 KRW |
2,945.0000 KRW |
2,900.0000 KRW |
| 2022-02-12 |
2,853.6636 KRW |
1,357,272.1310 |
2,900.0000 KRW |
2,725.0000 KRW |
2,950.0000 KRW |
2,860.0000 KRW |
| 2022-02-11 |
3,014.2558 KRW |
2,107,060.4254 |
3,040.0000 KRW |
2,830.0000 KRW |
3,120.0000 KRW |
2,895.0000 KRW |
| 2022-02-10 |
3,132.3533 KRW |
2,537,311.3445 |
3,185.0000 KRW |
3,010.0000 KRW |
3,295.0000 KRW |
3,070.0000 KRW |
| 2022-02-09 |
3,098.3047 KRW |
1,605,477.9585 |
3,145.0000 KRW |
3,030.0000 KRW |
3,165.0000 KRW |
3,150.0000 KRW |
| 2022-02-08 |
3,131.7231 KRW |
3,924,259.2254 |
3,255.0000 KRW |
2,925.0000 KRW |
3,290.0000 KRW |
3,140.0000 KRW |