Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-10 |
4,763.6166 KRW |
21,780,229.1599 |
4,575.0000 KRW |
4,460.0000 KRW |
4,975.0000 KRW |
4,710.0000 KRW |
| 2021-08-09 |
4,443.5365 KRW |
4,826,364.9821 |
4,505.0000 KRW |
4,200.0000 KRW |
4,635.0000 KRW |
4,560.0000 KRW |
| 2021-08-08 |
4,525.0274 KRW |
2,974,104.4771 |
4,635.0000 KRW |
4,440.0000 KRW |
4,680.0000 KRW |
4,515.0000 KRW |
| 2021-08-07 |
4,607.1075 KRW |
9,744,310.6260 |
4,410.0000 KRW |
4,355.0000 KRW |
4,765.0000 KRW |
4,645.0000 KRW |
| 2021-08-06 |
4,323.4035 KRW |
8,516,832.3142 |
4,220.0000 KRW |
4,115.0000 KRW |
4,445.0000 KRW |
4,400.0000 KRW |
| 2021-08-05 |
4,150.2895 KRW |
3,256,115.2300 |
4,190.0000 KRW |
4,070.0000 KRW |
4,225.0000 KRW |
4,215.0000 KRW |
| 2021-08-04 |
4,150.8597 KRW |
4,182,664.6817 |
4,170.0000 KRW |
4,035.0000 KRW |
4,280.0000 KRW |
4,170.0000 KRW |
| 2021-08-03 |
4,257.2034 KRW |
6,044,163.6090 |
4,245.0000 KRW |
3,980.0000 KRW |
4,595.0000 KRW |
4,130.0000 KRW |
| 2021-08-02 |
4,133.6783 KRW |
3,369,074.4621 |
4,230.0000 KRW |
4,015.0000 KRW |
4,270.0000 KRW |
4,240.0000 KRW |
| 2021-08-01 |
4,267.9228 KRW |
4,663,302.7483 |
4,345.0000 KRW |
4,105.0000 KRW |
4,375.0000 KRW |
4,175.0000 KRW |
| 2021-07-31 |
4,280.8859 KRW |
4,975,585.2757 |
4,360.0000 KRW |
4,205.0000 KRW |
4,380.0000 KRW |
4,360.0000 KRW |
| 2021-07-30 |
4,388.1880 KRW |
22,669,481.3644 |
4,355.0000 KRW |
3,970.0000 KRW |
4,825.0000 KRW |
4,360.0000 KRW |
| 2021-07-29 |
4,578.8440 KRW |
67,811,057.5282 |
4,000.0000 KRW |
3,815.0000 KRW |
5,790.0000 KRW |
4,365.0000 KRW |
| 2021-07-28 |
4,029.0887 KRW |
10,795,078.1204 |
3,945.0000 KRW |
3,815.0000 KRW |
4,340.0000 KRW |
3,970.0000 KRW |
| 2021-07-27 |
3,827.5489 KRW |
5,426,567.2481 |
3,960.0000 KRW |
3,600.0000 KRW |
4,080.0000 KRW |
3,930.0000 KRW |
| 2021-07-26 |
4,036.3530 KRW |
14,618,137.4388 |
4,385.0000 KRW |
3,765.0000 KRW |
4,485.0000 KRW |
3,905.0000 KRW |
| 2021-07-25 |
4,059.5826 KRW |
35,507,446.1449 |
3,730.0000 KRW |
3,685.0000 KRW |
4,345.0000 KRW |
4,260.0000 KRW |
| 2021-07-24 |
3,661.0925 KRW |
10,532,636.7551 |
3,565.0000 KRW |
3,470.0000 KRW |
3,895.0000 KRW |
3,720.0000 KRW |
| 2021-07-23 |
3,468.4591 KRW |
8,963,957.4984 |
3,355.0000 KRW |
3,305.0000 KRW |
3,625.0000 KRW |
3,540.0000 KRW |
| 2021-07-22 |
3,281.5300 KRW |
5,638,400.4428 |
3,255.0000 KRW |
3,120.0000 KRW |
3,450.0000 KRW |
3,330.0000 KRW |
| 2021-07-21 |
3,082.0929 KRW |
7,230,416.6980 |
3,005.0000 KRW |
2,855.0000 KRW |
3,285.0000 KRW |
3,185.0000 KRW |
| 2021-07-20 |
3,241.9451 KRW |
19,101,809.7521 |
3,320.0000 KRW |
2,720.0000 KRW |
3,570.0000 KRW |
3,030.0000 KRW |
| 2021-07-19 |
3,368.6362 KRW |
2,802,210.0487 |
3,610.0000 KRW |
3,160.0000 KRW |
3,610.0000 KRW |
3,325.0000 KRW |
| 2021-07-18 |
3,488.9882 KRW |
1,843,520.7936 |
3,570.0000 KRW |
3,415.0000 KRW |
3,640.0000 KRW |
3,520.0000 KRW |
| 2021-07-17 |
3,466.2204 KRW |
2,879,715.3307 |
3,595.0000 KRW |
3,270.0000 KRW |
3,790.0000 KRW |
3,550.0000 KRW |
| 2021-07-16 |
3,715.5320 KRW |
4,848,241.3505 |
3,950.0000 KRW |
3,400.0000 KRW |
4,285.0000 KRW |
3,560.0000 KRW |
| 2021-07-15 |
4,087.0058 KRW |
10,695,965.6820 |
4,080.0000 KRW |
3,750.0000 KRW |
4,550.0000 KRW |
3,915.0000 KRW |
| 2021-07-14 |
3,821.8083 KRW |
6,139,520.6140 |
4,290.0000 KRW |
3,600.0000 KRW |
4,295.0000 KRW |
3,985.0000 KRW |
| 2021-07-13 |
4,410.7749 KRW |
14,450,712.4888 |
5,025.0000 KRW |
4,140.0000 KRW |
5,250.0000 KRW |
4,325.0000 KRW |
| 2021-07-12 |
5,571.7070 KRW |
119,229,593.4656 |
4,465.0000 KRW |
4,440.0000 KRW |
6,485.0000 KRW |
5,380.0000 KRW |
| 2021-07-11 |
4,232.7213 KRW |
108,233,659.3742 |
3,120.0000 KRW |
3,105.0000 KRW |
4,725.0000 KRW |
4,240.0000 KRW |
| 2021-07-10 |
3,168.8219 KRW |
1,630,583.2259 |
3,215.0000 KRW |
3,045.0000 KRW |
3,325.0000 KRW |
3,160.0000 KRW |
| 2021-07-09 |
3,003.1820 KRW |
2,877,163.6262 |
3,220.0000 KRW |
2,830.0000 KRW |
3,225.0000 KRW |
3,185.0000 KRW |
| 2021-07-08 |
3,363.6775 KRW |
4,608,712.2494 |
3,770.0000 KRW |
3,005.0000 KRW |
3,780.0000 KRW |
3,190.0000 KRW |
| 2021-07-07 |
3,656.4886 KRW |
3,774,415.5779 |
3,625.0000 KRW |
3,545.0000 KRW |
3,785.0000 KRW |
3,775.0000 KRW |
| 2021-07-06 |
3,543.9161 KRW |
2,573,452.1412 |
3,630.0000 KRW |
3,460.0000 KRW |
3,670.0000 KRW |
3,635.0000 KRW |
| 2021-07-05 |
3,549.3572 KRW |
9,518,567.1682 |
3,465.0000 KRW |
3,350.0000 KRW |
3,760.0000 KRW |
3,605.0000 KRW |
| 2021-07-04 |
3,382.2975 KRW |
4,902,607.8779 |
3,420.0000 KRW |
3,250.0000 KRW |
3,525.0000 KRW |
3,450.0000 KRW |
| 2021-07-03 |
3,703.4596 KRW |
40,285,645.7301 |
3,115.0000 KRW |
3,110.0000 KRW |
4,855.0000 KRW |
3,465.0000 KRW |
| 2021-07-02 |
3,011.8388 KRW |
2,648,339.9238 |
3,240.0000 KRW |
2,865.0000 KRW |
3,240.0000 KRW |
3,150.0000 KRW |
| 2021-07-01 |
2,988.6950 KRW |
3,576,855.3488 |
3,085.0000 KRW |
2,715.0000 KRW |
3,215.0000 KRW |
3,070.0000 KRW |
| 2021-06-30 |
2,897.6228 KRW |
8,740,047.8759 |
2,770.0000 KRW |
2,555.0000 KRW |
3,180.0000 KRW |
3,070.0000 KRW |
| 2021-06-29 |
2,683.4730 KRW |
7,469,913.4397 |
2,500.0000 KRW |
2,300.0000 KRW |
3,000.0000 KRW |
2,665.0000 KRW |
| 2021-06-28 |
2,333.2431 KRW |
3,568,438.3688 |
2,145.0000 KRW |
2,085.0000 KRW |
2,565.0000 KRW |
2,500.0000 KRW |
| 2021-06-27 |
2,073.2755 KRW |
974,879.7712 |
2,125.0000 KRW |
1,970.0000 KRW |
2,150.0000 KRW |
2,130.0000 KRW |
| 2021-06-26 |
2,074.6842 KRW |
1,108,933.0121 |
2,130.0000 KRW |
1,935.0000 KRW |
2,175.0000 KRW |
2,120.0000 KRW |
| 2021-06-25 |
2,364.6022 KRW |
8,296,918.2753 |
2,200.0000 KRW |
2,075.0000 KRW |
2,620.0000 KRW |
2,090.0000 KRW |
| 2021-06-24 |
2,078.0011 KRW |
6,781,416.6250 |
1,905.0000 KRW |
1,860.0000 KRW |
2,280.0000 KRW |
2,140.0000 KRW |
| 2021-06-23 |
1,820.4985 KRW |
2,680,860.8373 |
1,735.0000 KRW |
1,645.0000 KRW |
2,090.0000 KRW |
1,895.0000 KRW |
| 2021-06-22 |
1,844.7330 KRW |
6,364,782.6500 |
1,990.0000 KRW |
1,465.0000 KRW |
2,310.0000 KRW |
1,720.0000 KRW |