Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
5,498.4975 KRW |
6,690,724.6372 |
5,905.0000 KRW |
5,060.0000 KRW |
5,950.0000 KRW |
5,095.0000 KRW |
| 2021-11-17 |
5,694.9762 KRW |
22,190,814.0234 |
5,440.0000 KRW |
5,275.0000 KRW |
6,165.0000 KRW |
5,870.0000 KRW |
| 2021-11-16 |
5,294.3805 KRW |
5,628,388.7205 |
5,455.0000 KRW |
5,055.0000 KRW |
5,550.0000 KRW |
5,280.0000 KRW |
| 2021-11-15 |
5,270.3621 KRW |
2,502,958.5046 |
5,270.0000 KRW |
5,200.0000 KRW |
5,450.0000 KRW |
5,390.0000 KRW |
| 2021-11-14 |
5,261.9167 KRW |
966,673.9945 |
5,320.0000 KRW |
5,215.0000 KRW |
5,335.0000 KRW |
5,270.0000 KRW |
| 2021-11-13 |
5,387.3977 KRW |
5,897,092.6930 |
5,245.0000 KRW |
5,215.0000 KRW |
5,680.0000 KRW |
5,320.0000 KRW |
| 2021-11-12 |
5,210.7162 KRW |
1,942,244.9553 |
5,365.0000 KRW |
5,120.0000 KRW |
5,380.0000 KRW |
5,245.0000 KRW |
| 2021-11-11 |
5,259.1846 KRW |
1,263,588.1944 |
5,260.0000 KRW |
5,165.0000 KRW |
5,355.0000 KRW |
5,320.0000 KRW |
| 2021-11-10 |
5,369.3477 KRW |
2,670,853.8107 |
5,485.0000 KRW |
5,135.0000 KRW |
5,495.0000 KRW |
5,245.0000 KRW |
| 2021-11-09 |
5,528.1839 KRW |
4,342,725.2813 |
5,580.0000 KRW |
5,350.0000 KRW |
5,705.0000 KRW |
5,480.0000 KRW |
| 2021-11-08 |
5,530.2333 KRW |
5,746,987.8982 |
5,750.0000 KRW |
5,425.0000 KRW |
5,780.0000 KRW |
5,565.0000 KRW |
| 2021-11-07 |
5,912.3384 KRW |
32,016,888.0329 |
5,515.0000 KRW |
5,505.0000 KRW |
6,280.0000 KRW |
5,800.0000 KRW |
| 2021-11-06 |
5,519.3206 KRW |
4,344,404.4804 |
5,690.0000 KRW |
5,410.0000 KRW |
5,700.0000 KRW |
5,525.0000 KRW |
| 2021-11-05 |
5,499.8124 KRW |
6,414,257.4717 |
5,315.0000 KRW |
5,230.0000 KRW |
5,775.0000 KRW |
5,620.0000 KRW |
| 2021-11-04 |
5,259.5376 KRW |
2,010,047.1545 |
5,325.0000 KRW |
5,185.0000 KRW |
5,340.0000 KRW |
5,310.0000 KRW |
| 2021-11-03 |
5,283.9700 KRW |
7,942,366.5285 |
5,260.0000 KRW |
5,050.0000 KRW |
5,470.0000 KRW |
5,325.0000 KRW |
| 2021-11-02 |
5,176.2818 KRW |
5,234,866.5388 |
5,205.0000 KRW |
5,050.0000 KRW |
5,320.0000 KRW |
5,265.0000 KRW |
| 2021-11-01 |
5,149.8212 KRW |
4,674,344.7595 |
5,195.0000 KRW |
4,980.0000 KRW |
5,405.0000 KRW |
5,220.0000 KRW |
| 2021-10-31 |
5,096.1337 KRW |
6,074,995.5044 |
5,280.0000 KRW |
4,920.0000 KRW |
5,440.0000 KRW |
5,190.0000 KRW |
| 2021-10-30 |
5,326.1045 KRW |
9,690,174.0525 |
5,420.0000 KRW |
5,100.0000 KRW |
5,730.0000 KRW |
5,275.0000 KRW |
| 2021-10-29 |
5,393.6317 KRW |
18,397,771.7455 |
5,095.0000 KRW |
4,985.0000 KRW |
5,795.0000 KRW |
5,500.0000 KRW |
| 2021-10-28 |
5,026.7633 KRW |
9,347,776.6796 |
4,965.0000 KRW |
4,760.0000 KRW |
5,230.0000 KRW |
5,085.0000 KRW |
| 2021-10-27 |
5,045.5958 KRW |
11,177,170.0351 |
5,550.0000 KRW |
4,600.0000 KRW |
5,550.0000 KRW |
4,995.0000 KRW |
| 2021-10-26 |
5,721.8395 KRW |
27,345,369.0686 |
5,450.0000 KRW |
5,445.0000 KRW |
5,940.0000 KRW |
5,580.0000 KRW |
| 2021-10-25 |
5,638.1835 KRW |
28,472,120.3066 |
5,365.0000 KRW |
5,340.0000 KRW |
6,100.0000 KRW |
5,465.0000 KRW |
| 2021-10-24 |
5,498.9609 KRW |
15,107,854.2301 |
5,805.0000 KRW |
5,305.0000 KRW |
5,810.0000 KRW |
5,355.0000 KRW |
| 2021-10-23 |
6,143.6857 KRW |
39,454,827.8363 |
6,815.0000 KRW |
5,805.0000 KRW |
6,900.0000 KRW |
5,825.0000 KRW |
| 2021-10-22 |
6,596.1262 KRW |
256,976,888.7827 |
4,720.0000 KRW |
4,705.0000 KRW |
7,495.0000 KRW |
6,565.0000 KRW |
| 2021-10-21 |
4,754.5416 KRW |
1,304,081.8721 |
4,825.0000 KRW |
4,660.0000 KRW |
4,830.0000 KRW |
4,735.0000 KRW |
| 2021-10-20 |
4,730.3172 KRW |
1,621,858.4318 |
4,845.0000 KRW |
4,640.0000 KRW |
4,850.0000 KRW |
4,835.0000 KRW |
| 2021-10-19 |
4,707.3699 KRW |
1,168,141.5013 |
4,685.0000 KRW |
4,580.0000 KRW |
4,845.0000 KRW |
4,835.0000 KRW |
| 2021-10-18 |
4,673.2701 KRW |
1,761,850.3182 |
4,835.0000 KRW |
4,555.0000 KRW |
4,840.0000 KRW |
4,685.0000 KRW |
| 2021-10-17 |
4,955.2745 KRW |
5,090,690.4779 |
4,870.0000 KRW |
4,755.0000 KRW |
5,185.0000 KRW |
4,840.0000 KRW |
| 2021-10-16 |
4,875.7208 KRW |
3,868,483.3909 |
4,910.0000 KRW |
4,705.0000 KRW |
5,150.0000 KRW |
4,875.0000 KRW |
| 2021-10-15 |
5,027.8790 KRW |
7,946,605.1892 |
5,540.0000 KRW |
4,695.0000 KRW |
5,540.0000 KRW |
4,895.0000 KRW |
| 2021-10-14 |
5,707.7749 KRW |
18,527,263.6353 |
5,360.0000 KRW |
5,270.0000 KRW |
6,060.0000 KRW |
5,530.0000 KRW |
| 2021-10-13 |
5,274.2889 KRW |
15,234,207.7891 |
4,920.0000 KRW |
4,855.0000 KRW |
5,540.0000 KRW |
5,380.0000 KRW |
| 2021-10-12 |
5,007.5291 KRW |
4,753,674.6701 |
5,300.0000 KRW |
4,665.0000 KRW |
5,465.0000 KRW |
4,950.0000 KRW |
| 2021-10-11 |
5,198.6973 KRW |
4,230,383.6381 |
5,300.0000 KRW |
5,085.0000 KRW |
5,370.0000 KRW |
5,250.0000 KRW |
| 2021-10-10 |
5,408.0092 KRW |
7,939,291.2078 |
5,555.0000 KRW |
5,210.0000 KRW |
5,780.0000 KRW |
5,315.0000 KRW |
| 2021-10-09 |
6,023.5688 KRW |
31,637,172.0736 |
6,160.0000 KRW |
5,455.0000 KRW |
6,375.0000 KRW |
5,580.0000 KRW |
| 2021-10-08 |
7,256.3059 KRW |
141,570,164.2572 |
7,230.0000 KRW |
6,205.0000 KRW |
8,970.0000 KRW |
6,230.0000 KRW |
| 2021-10-07 |
6,500.6863 KRW |
216,528,568.2953 |
4,485.0000 KRW |
4,395.0000 KRW |
7,625.0000 KRW |
6,810.0000 KRW |
| 2021-10-06 |
4,385.1773 KRW |
9,483,211.9131 |
4,315.0000 KRW |
4,105.0000 KRW |
4,740.0000 KRW |
4,530.0000 KRW |
| 2021-10-05 |
4,362.6415 KRW |
25,233,402.7209 |
4,000.0000 KRW |
3,875.0000 KRW |
4,910.0000 KRW |
4,295.0000 KRW |
| 2021-10-04 |
3,941.6333 KRW |
2,636,925.7331 |
4,115.0000 KRW |
3,820.0000 KRW |
4,115.0000 KRW |
3,965.0000 KRW |
| 2021-10-03 |
4,062.5359 KRW |
2,035,184.3662 |
4,090.0000 KRW |
3,950.0000 KRW |
4,145.0000 KRW |
4,115.0000 KRW |
| 2021-10-02 |
3,993.5882 KRW |
2,834,017.0262 |
3,910.0000 KRW |
3,770.0000 KRW |
4,150.0000 KRW |
4,135.0000 KRW |
| 2021-10-01 |
3,785.5475 KRW |
6,512,090.5970 |
3,590.0000 KRW |
3,570.0000 KRW |
3,960.0000 KRW |
3,905.0000 KRW |
| 2021-09-30 |
3,578.0477 KRW |
5,922,160.3080 |
3,275.0000 KRW |
3,245.0000 KRW |
4,025.0000 KRW |
3,565.0000 KRW |