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