Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-21 |
2,431.6440 KRW |
2,137,376.4373 |
2,915.0000 KRW |
1,895.0000 KRW |
2,940.0000 KRW |
1,980.0000 KRW |
| 2021-06-20 |
2,994.0604 KRW |
1,866,852.7847 |
3,125.0000 KRW |
2,665.0000 KRW |
3,300.0000 KRW |
2,910.0000 KRW |
| 2021-06-19 |
3,148.1454 KRW |
1,196,752.1306 |
3,235.0000 KRW |
3,000.0000 KRW |
3,350.0000 KRW |
3,095.0000 KRW |
| 2021-06-18 |
3,419.0929 KRW |
2,308,620.9111 |
3,555.0000 KRW |
3,180.0000 KRW |
3,775.0000 KRW |
3,235.0000 KRW |
| 2021-06-17 |
3,575.5464 KRW |
1,053,823.0043 |
3,715.0000 KRW |
3,485.0000 KRW |
3,780.0000 KRW |
3,555.0000 KRW |
| 2021-06-16 |
3,876.5318 KRW |
2,961,001.3515 |
3,890.0000 KRW |
3,565.0000 KRW |
4,155.0000 KRW |
3,700.0000 KRW |
| 2021-06-15 |
3,771.8797 KRW |
1,532,315.2008 |
3,865.0000 KRW |
3,670.0000 KRW |
3,900.0000 KRW |
3,825.0000 KRW |
| 2021-06-14 |
3,694.3941 KRW |
2,120,156.4046 |
3,685.0000 KRW |
3,440.0000 KRW |
3,920.0000 KRW |
3,815.0000 KRW |
| 2021-06-13 |
3,410.7365 KRW |
1,067,461.8731 |
3,565.0000 KRW |
3,255.0000 KRW |
3,590.0000 KRW |
3,575.0000 KRW |
| 2021-06-12 |
3,658.7493 KRW |
2,228,463.4298 |
4,375.0000 KRW |
3,355.0000 KRW |
4,520.0000 KRW |
3,520.0000 KRW |
| 2021-06-11 |
4,713.5006 KRW |
2,339,402.2627 |
5,000.0000 KRW |
4,300.0000 KRW |
5,185.0000 KRW |
4,305.0000 KRW |
| 2021-06-10 |
5,012.7840 KRW |
2,365,796.4874 |
4,940.0000 KRW |
4,710.0000 KRW |
5,275.0000 KRW |
4,980.0000 KRW |
| 2021-06-09 |
4,746.5241 KRW |
1,320,291.5461 |
4,830.0000 KRW |
4,530.0000 KRW |
5,000.0000 KRW |
4,920.0000 KRW |
| 2021-06-08 |
4,860.2404 KRW |
2,100,263.9212 |
5,165.0000 KRW |
4,430.0000 KRW |
5,450.0000 KRW |
4,850.0000 KRW |
| 2021-06-07 |
5,711.2777 KRW |
4,574,421.8319 |
5,715.0000 KRW |
5,140.0000 KRW |
5,940.0000 KRW |
5,205.0000 KRW |
| 2021-06-06 |
6,005.3171 KRW |
24,401,667.8025 |
5,570.0000 KRW |
5,485.0000 KRW |
6,900.0000 KRW |
5,695.0000 KRW |
| 2021-06-05 |
5,637.8290 KRW |
3,210,615.1477 |
5,825.0000 KRW |
5,505.0000 KRW |
5,830.0000 KRW |
5,565.0000 KRW |
| 2021-06-04 |
5,814.9557 KRW |
16,587,915.3019 |
5,725.0000 KRW |
5,315.0000 KRW |
6,110.0000 KRW |
5,845.0000 KRW |
| 2021-06-03 |
5,605.8822 KRW |
1,584,903.9299 |
5,640.0000 KRW |
5,455.0000 KRW |
5,700.0000 KRW |
5,690.0000 KRW |