Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
3,344.0178 KRW |
1,906,936.3690 |
3,515.0000 KRW |
3,225.0000 KRW |
3,515.0000 KRW |
3,305.0000 KRW |
| 2022-01-06 |
3,450.1060 KRW |
3,193,423.6584 |
3,565.0000 KRW |
3,360.0000 KRW |
3,600.0000 KRW |
3,500.0000 KRW |
| 2022-01-05 |
3,718.3282 KRW |
5,342,536.1352 |
3,880.0000 KRW |
3,395.0000 KRW |
3,900.0000 KRW |
3,570.0000 KRW |
| 2022-01-04 |
3,904.7746 KRW |
17,044,015.1070 |
4,080.0000 KRW |
3,765.0000 KRW |
4,110.0000 KRW |
3,860.0000 KRW |
| 2022-01-03 |
4,802.2534 KRW |
123,931,261.8518 |
3,835.0000 KRW |
3,835.0000 KRW |
5,495.0000 KRW |
4,090.0000 KRW |
| 2022-01-02 |
3,683.8691 KRW |
3,141,831.6955 |
3,560.0000 KRW |
3,525.0000 KRW |
3,845.0000 KRW |
3,790.0000 KRW |
| 2022-01-01 |
3,522.8093 KRW |
629,962.9371 |
3,525.0000 KRW |
3,460.0000 KRW |
3,575.0000 KRW |
3,535.0000 KRW |
| 2021-12-31 |
3,540.6219 KRW |
940,787.3149 |
3,560.0000 KRW |
3,450.0000 KRW |
3,610.0000 KRW |
3,540.0000 KRW |
| 2021-12-30 |
3,496.2748 KRW |
1,250,605.5105 |
3,525.0000 KRW |
3,415.0000 KRW |
3,575.0000 KRW |
3,505.0000 KRW |
| 2021-12-29 |
3,736.4815 KRW |
5,598,321.6642 |
3,625.0000 KRW |
3,415.0000 KRW |
3,955.0000 KRW |
3,485.0000 KRW |
| 2021-12-28 |
3,766.3931 KRW |
1,927,701.7233 |
3,950.0000 KRW |
3,580.0000 KRW |
3,970.0000 KRW |
3,665.0000 KRW |
| 2021-12-27 |
3,954.2776 KRW |
1,687,758.3041 |
3,975.0000 KRW |
3,910.0000 KRW |
3,990.0000 KRW |
3,965.0000 KRW |
| 2021-12-26 |
3,997.8932 KRW |
3,616,042.7832 |
4,020.0000 KRW |
3,905.0000 KRW |
4,095.0000 KRW |
3,985.0000 KRW |
| 2021-12-25 |
4,177.8686 KRW |
18,717,270.2397 |
3,825.0000 KRW |
3,810.0000 KRW |
4,425.0000 KRW |
4,065.0000 KRW |
| 2021-12-24 |
3,897.7451 KRW |
2,271,879.4977 |
3,840.0000 KRW |
3,790.0000 KRW |
3,995.0000 KRW |
3,810.0000 KRW |
| 2021-12-23 |
3,681.4409 KRW |
1,512,729.5958 |
3,650.0000 KRW |
3,600.0000 KRW |
3,820.0000 KRW |
3,775.0000 KRW |
| 2021-12-22 |
3,615.3319 KRW |
1,261,447.8944 |
3,605.0000 KRW |
3,530.0000 KRW |
3,700.0000 KRW |
3,670.0000 KRW |
| 2021-12-21 |
3,520.5203 KRW |
1,271,984.3731 |
3,490.0000 KRW |
3,395.0000 KRW |
3,610.0000 KRW |
3,590.0000 KRW |
| 2021-12-20 |
3,495.0907 KRW |
1,561,017.3012 |
3,715.0000 KRW |
3,370.0000 KRW |
3,720.0000 KRW |
3,495.0000 KRW |
| 2021-12-19 |
3,748.8050 KRW |
558,254.8029 |
3,780.0000 KRW |
3,725.0000 KRW |
3,785.0000 KRW |
3,750.0000 KRW |
| 2021-12-18 |
3,741.6561 KRW |
854,735.8987 |
3,725.0000 KRW |
3,685.0000 KRW |
3,790.0000 KRW |
3,750.0000 KRW |
| 2021-12-17 |
3,671.7713 KRW |
1,321,516.9712 |
3,665.0000 KRW |
3,545.0000 KRW |
3,790.0000 KRW |
3,715.0000 KRW |
| 2021-12-16 |
3,731.2089 KRW |
1,902,593.7388 |
3,660.0000 KRW |
3,640.0000 KRW |
3,840.0000 KRW |
3,680.0000 KRW |
| 2021-12-15 |
3,500.2674 KRW |
2,122,309.2122 |
3,550.0000 KRW |
3,300.0000 KRW |
3,715.0000 KRW |
3,665.0000 KRW |
| 2021-12-14 |
3,478.4363 KRW |
1,832,845.1324 |
3,550.0000 KRW |
3,260.0000 KRW |
3,710.0000 KRW |
3,545.0000 KRW |
| 2021-12-13 |
3,717.2162 KRW |
1,093,122.2113 |
3,940.0000 KRW |
3,555.0000 KRW |
3,940.0000 KRW |
3,585.0000 KRW |
| 2021-12-12 |
3,948.4436 KRW |
2,019,961.6413 |
3,880.0000 KRW |
3,855.0000 KRW |
4,050.0000 KRW |
3,925.0000 KRW |
| 2021-12-11 |
3,795.8949 KRW |
560,113.6728 |
3,810.0000 KRW |
3,705.0000 KRW |
3,880.0000 KRW |
3,875.0000 KRW |
| 2021-12-10 |
3,883.1610 KRW |
1,670,840.8240 |
3,970.0000 KRW |
3,675.0000 KRW |
4,030.0000 KRW |
3,875.0000 KRW |
| 2021-12-09 |
4,136.1654 KRW |
2,039,635.6821 |
4,315.0000 KRW |
3,965.0000 KRW |
4,340.0000 KRW |
4,015.0000 KRW |
| 2021-12-08 |
4,349.1994 KRW |
4,345,673.2412 |
4,265.0000 KRW |
4,045.0000 KRW |
4,580.0000 KRW |
4,285.0000 KRW |
| 2021-12-07 |
4,252.5421 KRW |
2,223,988.3925 |
4,255.0000 KRW |
4,060.0000 KRW |
4,380.0000 KRW |
4,285.0000 KRW |
| 2021-12-06 |
3,898.7126 KRW |
5,048,746.7152 |
4,155.0000 KRW |
3,610.0000 KRW |
4,260.0000 KRW |
4,215.0000 KRW |
| 2021-12-05 |
4,445.5257 KRW |
3,970,017.5681 |
4,750.0000 KRW |
3,930.0000 KRW |
4,950.0000 KRW |
4,245.0000 KRW |
| 2021-12-04 |
4,687.6251 KRW |
9,684,105.9655 |
5,625.0000 KRW |
3,445.0000 KRW |
5,675.0000 KRW |
4,705.0000 KRW |
| 2021-12-03 |
5,853.6090 KRW |
17,684,977.7178 |
5,580.0000 KRW |
5,375.0000 KRW |
6,130.0000 KRW |
5,480.0000 KRW |
| 2021-12-02 |
5,575.1527 KRW |
3,025,744.3666 |
5,815.0000 KRW |
5,415.0000 KRW |
5,820.0000 KRW |
5,595.0000 KRW |
| 2021-12-01 |
5,799.5097 KRW |
9,702,758.6036 |
5,515.0000 KRW |
5,435.0000 KRW |
5,970.0000 KRW |
5,805.0000 KRW |
| 2021-11-30 |
5,461.8467 KRW |
5,112,035.2070 |
5,410.0000 KRW |
5,210.0000 KRW |
5,600.0000 KRW |
5,520.0000 KRW |
| 2021-11-29 |
5,326.0131 KRW |
1,728,661.3214 |
5,365.0000 KRW |
5,240.0000 KRW |
5,460.0000 KRW |
5,420.0000 KRW |
| 2021-11-28 |
5,237.0935 KRW |
1,582,460.7525 |
5,450.0000 KRW |
5,100.0000 KRW |
5,465.0000 KRW |
5,300.0000 KRW |
| 2021-11-27 |
5,348.4822 KRW |
2,242,312.3604 |
5,195.0000 KRW |
5,150.0000 KRW |
5,440.0000 KRW |
5,440.0000 KRW |
| 2021-11-26 |
5,449.9824 KRW |
4,804,840.6060 |
5,620.0000 KRW |
5,080.0000 KRW |
5,795.0000 KRW |
5,255.0000 KRW |
| 2021-11-25 |
5,620.2442 KRW |
10,959,323.7364 |
5,420.0000 KRW |
5,250.0000 KRW |
5,975.0000 KRW |
5,615.0000 KRW |
| 2021-11-24 |
5,286.4697 KRW |
3,693,595.5411 |
5,275.0000 KRW |
5,140.0000 KRW |
5,440.0000 KRW |
5,390.0000 KRW |
| 2021-11-23 |
5,164.7233 KRW |
1,914,800.4150 |
5,195.0000 KRW |
5,050.0000 KRW |
5,285.0000 KRW |
5,275.0000 KRW |
| 2021-11-22 |
5,231.0430 KRW |
1,889,295.3648 |
5,375.0000 KRW |
5,130.0000 KRW |
5,420.0000 KRW |
5,200.0000 KRW |
| 2021-11-21 |
5,371.7247 KRW |
1,855,831.7627 |
5,475.0000 KRW |
5,305.0000 KRW |
5,495.0000 KRW |
5,390.0000 KRW |
| 2021-11-20 |
5,471.0754 KRW |
9,106,175.9012 |
5,210.0000 KRW |
5,170.0000 KRW |
5,695.0000 KRW |
5,495.0000 KRW |
| 2021-11-19 |
5,021.7316 KRW |
3,291,553.5046 |
5,030.0000 KRW |
4,730.0000 KRW |
5,250.0000 KRW |
5,205.0000 KRW |