Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
3,271.9304 KRW |
1,480,674.1659 |
3,255.0000 KRW |
3,115.0000 KRW |
3,385.0000 KRW |
3,265.0000 KRW |
| 2021-09-28 |
3,431.5004 KRW |
1,994,105.5574 |
3,555.0000 KRW |
3,300.0000 KRW |
3,685.0000 KRW |
3,315.0000 KRW |
| 2021-09-27 |
3,582.1053 KRW |
1,501,012.5485 |
3,665.0000 KRW |
3,520.0000 KRW |
3,750.0000 KRW |
3,560.0000 KRW |
| 2021-09-26 |
3,734.2875 KRW |
2,052,829.7207 |
3,795.0000 KRW |
3,500.0000 KRW |
3,985.0000 KRW |
3,720.0000 KRW |
| 2021-09-25 |
3,738.4759 KRW |
1,389,331.5053 |
3,820.0000 KRW |
3,585.0000 KRW |
3,880.0000 KRW |
3,800.0000 KRW |
| 2021-09-24 |
3,971.8891 KRW |
2,641,028.8409 |
4,075.0000 KRW |
3,605.0000 KRW |
4,225.0000 KRW |
3,840.0000 KRW |
| 2021-09-23 |
4,003.4596 KRW |
1,517,486.7590 |
4,060.0000 KRW |
3,750.0000 KRW |
4,200.0000 KRW |
4,050.0000 KRW |
| 2021-09-22 |
3,758.3502 KRW |
1,996,518.5571 |
3,680.0000 KRW |
3,430.0000 KRW |
4,065.0000 KRW |
4,035.0000 KRW |
| 2021-09-21 |
3,916.6443 KRW |
2,112,993.0048 |
4,110.0000 KRW |
3,610.0000 KRW |
4,210.0000 KRW |
3,635.0000 KRW |
| 2021-09-20 |
4,368.3694 KRW |
2,389,329.3865 |
4,800.0000 KRW |
3,950.0000 KRW |
4,800.0000 KRW |
4,050.0000 KRW |
| 2021-09-19 |
4,856.4489 KRW |
1,246,971.1748 |
4,935.0000 KRW |
4,710.0000 KRW |
5,050.0000 KRW |
4,765.0000 KRW |
| 2021-09-18 |
4,889.9488 KRW |
648,131.1207 |
4,900.0000 KRW |
4,825.0000 KRW |
4,940.0000 KRW |
4,910.0000 KRW |
| 2021-09-17 |
4,866.2973 KRW |
1,461,536.5440 |
4,945.0000 KRW |
4,730.0000 KRW |
4,970.0000 KRW |
4,900.0000 KRW |
| 2021-09-16 |
4,954.5449 KRW |
3,622,929.8793 |
4,860.0000 KRW |
4,800.0000 KRW |
5,085.0000 KRW |
4,940.0000 KRW |
| 2021-09-15 |
4,775.6485 KRW |
1,080,568.9656 |
4,815.0000 KRW |
4,685.0000 KRW |
4,880.0000 KRW |
4,870.0000 KRW |
| 2021-09-14 |
4,683.8532 KRW |
1,137,096.2589 |
4,695.0000 KRW |
4,535.0000 KRW |
4,845.0000 KRW |
4,835.0000 KRW |
| 2021-09-13 |
4,729.4038 KRW |
2,014,690.6683 |
5,015.0000 KRW |
4,520.0000 KRW |
5,035.0000 KRW |
4,685.0000 KRW |
| 2021-09-12 |
5,022.9134 KRW |
4,450,308.8609 |
4,890.0000 KRW |
4,815.0000 KRW |
5,190.0000 KRW |
5,010.0000 KRW |
| 2021-09-11 |
4,860.8156 KRW |
1,108,381.7642 |
4,925.0000 KRW |
4,710.0000 KRW |
5,050.0000 KRW |
4,910.0000 KRW |
| 2021-09-10 |
5,297.6577 KRW |
8,555,660.5128 |
5,100.0000 KRW |
4,695.0000 KRW |
5,780.0000 KRW |
4,925.0000 KRW |
| 2021-09-09 |
4,903.6152 KRW |
2,487,012.1162 |
4,850.0000 KRW |
4,650.0000 KRW |
5,120.0000 KRW |
5,095.0000 KRW |
| 2021-09-08 |
4,584.8473 KRW |
4,094,024.7907 |
4,925.0000 KRW |
4,200.0000 KRW |
5,050.0000 KRW |
4,900.0000 KRW |
| 2021-09-07 |
5,441.4436 KRW |
7,047,279.3826 |
5,925.0000 KRW |
4,285.0000 KRW |
6,085.0000 KRW |
4,895.0000 KRW |
| 2021-09-06 |
5,885.3497 KRW |
5,588,177.2004 |
5,820.0000 KRW |
5,585.0000 KRW |
6,125.0000 KRW |
5,895.0000 KRW |
| 2021-09-05 |
6,495.1341 KRW |
34,027,414.9142 |
5,895.0000 KRW |
5,390.0000 KRW |
7,645.0000 KRW |
5,830.0000 KRW |
| 2021-09-04 |
5,710.8563 KRW |
7,329,215.4591 |
5,620.0000 KRW |
5,465.0000 KRW |
5,900.0000 KRW |
5,780.0000 KRW |
| 2021-09-03 |
5,454.4390 KRW |
7,911,436.4043 |
5,375.0000 KRW |
5,220.0000 KRW |
5,685.0000 KRW |
5,535.0000 KRW |
| 2021-09-02 |
5,474.7928 KRW |
18,802,765.7050 |
5,205.0000 KRW |
5,185.0000 KRW |
5,950.0000 KRW |
5,420.0000 KRW |
| 2021-09-01 |
5,105.6171 KRW |
8,279,363.3334 |
5,110.0000 KRW |
4,875.0000 KRW |
5,415.0000 KRW |
5,190.0000 KRW |
| 2021-08-31 |
5,040.6766 KRW |
7,485,663.6919 |
4,925.0000 KRW |
4,825.0000 KRW |
5,270.0000 KRW |
5,180.0000 KRW |
| 2021-08-30 |
4,979.7697 KRW |
4,979,450.0423 |
5,000.0000 KRW |
4,855.0000 KRW |
5,155.0000 KRW |
4,950.0000 KRW |
| 2021-08-29 |
4,931.4367 KRW |
2,560,952.9083 |
5,075.0000 KRW |
4,840.0000 KRW |
5,075.0000 KRW |
5,000.0000 KRW |
| 2021-08-28 |
5,039.2788 KRW |
2,497,726.9085 |
5,160.0000 KRW |
4,970.0000 KRW |
5,165.0000 KRW |
5,065.0000 KRW |
| 2021-08-27 |
4,943.4919 KRW |
6,408,560.4169 |
4,995.0000 KRW |
4,700.0000 KRW |
5,370.0000 KRW |
5,120.0000 KRW |
| 2021-08-26 |
5,097.9846 KRW |
4,434,651.0881 |
5,415.0000 KRW |
4,920.0000 KRW |
5,420.0000 KRW |
5,025.0000 KRW |
| 2021-08-25 |
5,158.4797 KRW |
5,995,640.8978 |
5,345.0000 KRW |
4,875.0000 KRW |
5,475.0000 KRW |
5,285.0000 KRW |
| 2021-08-24 |
5,364.6114 KRW |
11,748,292.1739 |
5,345.0000 KRW |
5,065.0000 KRW |
5,630.0000 KRW |
5,330.0000 KRW |
| 2021-08-23 |
5,051.6369 KRW |
9,999,673.3561 |
4,870.0000 KRW |
4,770.0000 KRW |
5,325.0000 KRW |
5,180.0000 KRW |
| 2021-08-22 |
4,906.0967 KRW |
3,439,248.5286 |
4,910.0000 KRW |
4,720.0000 KRW |
5,050.0000 KRW |
4,855.0000 KRW |
| 2021-08-21 |
4,865.4915 KRW |
3,696,098.3416 |
4,865.0000 KRW |
4,770.0000 KRW |
4,970.0000 KRW |
4,945.0000 KRW |
| 2021-08-20 |
4,785.4760 KRW |
2,828,614.3063 |
4,750.0000 KRW |
4,695.0000 KRW |
4,885.0000 KRW |
4,860.0000 KRW |
| 2021-08-19 |
4,570.3371 KRW |
2,378,327.9739 |
4,640.0000 KRW |
4,420.0000 KRW |
4,765.0000 KRW |
4,735.0000 KRW |
| 2021-08-18 |
4,726.3545 KRW |
5,289,755.8340 |
4,790.0000 KRW |
4,515.0000 KRW |
4,945.0000 KRW |
4,665.0000 KRW |
| 2021-08-17 |
5,060.6910 KRW |
9,057,782.7431 |
5,065.0000 KRW |
4,700.0000 KRW |
5,235.0000 KRW |
4,825.0000 KRW |
| 2021-08-16 |
5,054.4315 KRW |
4,124,093.5326 |
5,130.0000 KRW |
4,975.0000 KRW |
5,185.0000 KRW |
5,045.0000 KRW |
| 2021-08-15 |
5,125.0021 KRW |
9,831,199.7567 |
5,075.0000 KRW |
4,900.0000 KRW |
5,315.0000 KRW |
5,095.0000 KRW |
| 2021-08-14 |
5,062.5899 KRW |
17,258,781.2968 |
4,900.0000 KRW |
4,780.0000 KRW |
5,300.0000 KRW |
5,050.0000 KRW |
| 2021-08-13 |
4,767.0408 KRW |
3,834,472.3938 |
4,715.0000 KRW |
4,605.0000 KRW |
4,905.0000 KRW |
4,880.0000 KRW |
| 2021-08-12 |
4,881.1862 KRW |
11,583,219.2257 |
4,860.0000 KRW |
4,450.0000 KRW |
5,165.0000 KRW |
4,720.0000 KRW |
| 2021-08-11 |
4,780.3936 KRW |
8,872,676.4368 |
4,730.0000 KRW |
4,600.0000 KRW |
4,920.0000 KRW |
4,815.0000 KRW |