Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
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 |