Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-07 |
3,233.6294 KRW |
8,820,200.4816 |
3,160.0000 KRW |
3,075.0000 KRW |
3,395.0000 KRW |
3,240.0000 KRW |
| 2022-02-06 |
3,123.0471 KRW |
2,297,077.0728 |
3,155.0000 KRW |
3,000.0000 KRW |
3,200.0000 KRW |
3,170.0000 KRW |
| 2022-02-05 |
3,132.2679 KRW |
4,444,973.6819 |
3,045.0000 KRW |
3,010.0000 KRW |
3,215.0000 KRW |
3,160.0000 KRW |
| 2022-02-04 |
2,913.7153 KRW |
3,297,592.9508 |
2,925.0000 KRW |
2,835.0000 KRW |
3,045.0000 KRW |
3,015.0000 KRW |
| 2022-02-03 |
2,916.2589 KRW |
10,935,486.9075 |
2,795.0000 KRW |
2,755.0000 KRW |
3,080.0000 KRW |
2,900.0000 KRW |
| 2022-02-02 |
2,923.5310 KRW |
15,316,258.2089 |
2,770.0000 KRW |
2,730.0000 KRW |
3,250.0000 KRW |
2,800.0000 KRW |
| 2022-02-01 |
2,728.0440 KRW |
819,739.7876 |
2,760.0000 KRW |
2,690.0000 KRW |
2,760.0000 KRW |
2,755.0000 KRW |
| 2022-01-31 |
2,688.3929 KRW |
1,155,209.1352 |
2,800.0000 KRW |
2,625.0000 KRW |
2,800.0000 KRW |
2,750.0000 KRW |
| 2022-01-30 |
2,837.0835 KRW |
4,711,967.4321 |
2,775.0000 KRW |
2,705.0000 KRW |
2,920.0000 KRW |
2,770.0000 KRW |
| 2022-01-29 |
2,736.2167 KRW |
2,672,836.4736 |
2,710.0000 KRW |
2,670.0000 KRW |
2,795.0000 KRW |
2,745.0000 KRW |
| 2022-01-28 |
2,606.4383 KRW |
1,845,807.6401 |
2,620.0000 KRW |
2,540.0000 KRW |
2,690.0000 KRW |
2,690.0000 KRW |
| 2022-01-27 |
2,561.3956 KRW |
1,967,591.5973 |
2,580.0000 KRW |
2,470.0000 KRW |
2,640.0000 KRW |
2,560.0000 KRW |
| 2022-01-26 |
2,658.0379 KRW |
10,151,345.4514 |
2,510.0000 KRW |
2,430.0000 KRW |
2,920.0000 KRW |
2,580.0000 KRW |
| 2022-01-25 |
2,385.4560 KRW |
1,387,495.2931 |
2,475.0000 KRW |
2,265.0000 KRW |
2,490.0000 KRW |
2,470.0000 KRW |
| 2022-01-24 |
2,376.3010 KRW |
1,829,007.5685 |
2,570.0000 KRW |
2,190.0000 KRW |
2,630.0000 KRW |
2,465.0000 KRW |
| 2022-01-23 |
2,539.1260 KRW |
1,571,012.7929 |
2,520.0000 KRW |
2,415.0000 KRW |
2,675.0000 KRW |
2,565.0000 KRW |
| 2022-01-22 |
2,543.6772 KRW |
2,640,544.3412 |
2,735.0000 KRW |
2,185.0000 KRW |
2,820.0000 KRW |
2,430.0000 KRW |
| 2022-01-21 |
2,939.3048 KRW |
2,079,634.0159 |
3,100.0000 KRW |
2,650.0000 KRW |
3,160.0000 KRW |
2,680.0000 KRW |
| 2022-01-20 |
3,153.9668 KRW |
1,511,814.0403 |
3,135.0000 KRW |
3,060.0000 KRW |
3,225.0000 KRW |
3,110.0000 KRW |
| 2022-01-19 |
3,236.3296 KRW |
3,029,757.0319 |
3,250.0000 KRW |
3,055.0000 KRW |
3,385.0000 KRW |
3,170.0000 KRW |
| 2022-01-18 |
3,237.9115 KRW |
1,384,257.7714 |
3,330.0000 KRW |
3,160.0000 KRW |
3,345.0000 KRW |
3,245.0000 KRW |
| 2022-01-17 |
3,358.4658 KRW |
1,290,816.9997 |
3,445.0000 KRW |
3,300.0000 KRW |
3,450.0000 KRW |
3,335.0000 KRW |
| 2022-01-16 |
3,410.3575 KRW |
896,095.1371 |
3,440.0000 KRW |
3,395.0000 KRW |
3,445.0000 KRW |
3,420.0000 KRW |
| 2022-01-15 |
3,406.1832 KRW |
1,448,113.1455 |
3,460.0000 KRW |
3,375.0000 KRW |
3,460.0000 KRW |
3,440.0000 KRW |
| 2022-01-14 |
3,605.8887 KRW |
19,209,627.0269 |
3,435.0000 KRW |
3,320.0000 KRW |
3,990.0000 KRW |
3,440.0000 KRW |
| 2022-01-13 |
3,454.0608 KRW |
4,021,067.1026 |
3,475.0000 KRW |
3,370.0000 KRW |
3,595.0000 KRW |
3,405.0000 KRW |
| 2022-01-12 |
3,390.8361 KRW |
3,020,140.3610 |
3,420.0000 KRW |
3,290.0000 KRW |
3,505.0000 KRW |
3,490.0000 KRW |
| 2022-01-11 |
3,311.5213 KRW |
4,579,309.1394 |
3,385.0000 KRW |
3,160.0000 KRW |
3,510.0000 KRW |
3,405.0000 KRW |
| 2022-01-10 |
3,364.8544 KRW |
5,166,098.6853 |
3,585.0000 KRW |
3,120.0000 KRW |
3,590.0000 KRW |
3,335.0000 KRW |
| 2022-01-09 |
3,448.6490 KRW |
5,470,213.2574 |
3,300.0000 KRW |
3,245.0000 KRW |
3,590.0000 KRW |
3,585.0000 KRW |
| 2022-01-08 |
3,318.1101 KRW |
1,217,084.2897 |
3,325.0000 KRW |
3,200.0000 KRW |
3,385.0000 KRW |
3,305.0000 KRW |
| 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 |