Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-01 |
5,563.1650 KRW |
1,270,587.0869 |
5,690.0000 KRW |
5,425.0000 KRW |
5,860.0000 KRW |
5,515.0000 KRW |
| 2021-05-31 |
5,468.7639 KRW |
866,036.2627 |
5,695.0000 KRW |
5,280.0000 KRW |
5,710.0000 KRW |
5,590.0000 KRW |
| 2021-05-30 |
5,460.3744 KRW |
960,747.1367 |
5,760.0000 KRW |
5,160.0000 KRW |
5,800.0000 KRW |
5,620.0000 KRW |
| 2021-05-29 |
5,730.6349 KRW |
987,401.7969 |
5,995.0000 KRW |
5,460.0000 KRW |
6,050.0000 KRW |
5,620.0000 KRW |
| 2021-05-28 |
6,080.7741 KRW |
3,441,338.3168 |
6,485.0000 KRW |
5,520.0000 KRW |
6,680.0000 KRW |
5,890.0000 KRW |
| 2021-05-27 |
6,464.7099 KRW |
2,405,200.2236 |
6,810.0000 KRW |
6,225.0000 KRW |
6,810.0000 KRW |
6,455.0000 KRW |
| 2021-05-26 |
6,565.8188 KRW |
6,579,970.2960 |
6,635.0000 KRW |
6,290.0000 KRW |
6,955.0000 KRW |
6,795.0000 KRW |
| 2021-05-25 |
6,741.0144 KRW |
4,704,785.6696 |
6,845.0000 KRW |
6,050.0000 KRW |
8,230.0000 KRW |
6,600.0000 KRW |
| 2021-05-24 |
6,067.3007 KRW |
3,484,337.4636 |
6,790.0000 KRW |
5,325.0000 KRW |
6,790.0000 KRW |
6,655.0000 KRW |
| 2021-05-23 |
6,831.0597 KRW |
6,984,553.0768 |
8,080.0000 KRW |
5,325.0000 KRW |
8,155.0000 KRW |
6,555.0000 KRW |
| 2021-05-22 |
8,007.3289 KRW |
20,884,949.4327 |
7,815.0000 KRW |
6,710.0000 KRW |
9,160.0000 KRW |
7,990.0000 KRW |
| 2021-05-21 |
7,239.9841 KRW |
14,684,197.2414 |
6,920.0000 KRW |
6,300.0000 KRW |
8,000.0000 KRW |
7,425.0000 KRW |
| 2021-05-20 |
6,596.7686 KRW |
12,461,387.9624 |
6,595.0000 KRW |
5,935.0000 KRW |
7,555.0000 KRW |
6,630.0000 KRW |
| 2021-05-19 |
7,199.2912 KRW |
35,099,593.3425 |
6,775.0000 KRW |
4,065.0000 KRW |
8,135.0000 KRW |
6,200.0000 KRW |
| 2021-05-18 |
7,028.0772 KRW |
17,379,577.4730 |
6,190.0000 KRW |
6,000.0000 KRW |
8,295.0000 KRW |
6,980.0000 KRW |
| 2021-05-17 |
6,165.0591 KRW |
1,381,472.4435 |
6,875.0000 KRW |
5,660.0000 KRW |
6,880.0000 KRW |
6,070.0000 KRW |
| 2021-05-16 |
6,958.5411 KRW |
881,550.2577 |
7,080.0000 KRW |
6,700.0000 KRW |
7,165.0000 KRW |
6,800.0000 KRW |
| 2021-05-15 |
7,276.5076 KRW |
1,699,818.1445 |
7,350.0000 KRW |
6,850.0000 KRW |
7,630.0000 KRW |
7,000.0000 KRW |
| 2021-05-14 |
7,127.5736 KRW |
1,347,692.0580 |
7,225.0000 KRW |
6,870.0000 KRW |
7,575.0000 KRW |
7,360.0000 KRW |
| 2021-05-13 |
7,383.2290 KRW |
6,659,574.0869 |
6,745.0000 KRW |
6,290.0000 KRW |
7,970.0000 KRW |
7,175.0000 KRW |
| 2021-05-12 |
8,150.2911 KRW |
4,797,144.9099 |
8,090.0000 KRW |
7,030.0000 KRW |
8,600.0000 KRW |
7,330.0000 KRW |
| 2021-05-11 |
7,977.3399 KRW |
5,120,952.5937 |
7,740.0000 KRW |
7,200.0000 KRW |
8,685.0000 KRW |
7,965.0000 KRW |
| 2021-05-10 |
7,979.3097 KRW |
1,212,731.3433 |
8,270.0000 KRW |
7,610.0000 KRW |
8,305.0000 KRW |
7,800.0000 KRW |
| 2021-05-09 |
8,297.1793 KRW |
2,396,112.5943 |
8,465.0000 KRW |
7,835.0000 KRW |
9,030.0000 KRW |
8,165.0000 KRW |
| 2021-05-08 |
8,439.0277 KRW |
2,412,105.1904 |
8,545.0000 KRW |
8,145.0000 KRW |
9,085.0000 KRW |
8,365.0000 KRW |
| 2021-05-07 |
8,622.2222 KRW |
7,437,821.5717 |
8,485.0000 KRW |
7,700.0000 KRW |
9,830.0000 KRW |
8,080.0000 KRW |
| 2021-05-06 |
8,592.7726 KRW |
2,234,110.2564 |
9,050.0000 KRW |
8,135.0000 KRW |
9,065.0000 KRW |
8,435.0000 KRW |
| 2021-05-05 |
8,850.5224 KRW |
2,799,372.0787 |
9,170.0000 KRW |
8,585.0000 KRW |
9,235.0000 KRW |
9,000.0000 KRW |
| 2021-05-04 |
9,433.7773 KRW |
3,535,095.3140 |
10,000.0000 KRW |
8,910.0000 KRW |
10,010.0000 KRW |
9,195.0000 KRW |
| 2021-05-03 |
9,921.9938 KRW |
5,810,855.4683 |
9,915.0000 KRW |
9,750.0000 KRW |
10,150.0000 KRW |
9,985.0000 KRW |
| 2021-05-02 |
9,822.6980 KRW |
3,611,848.1047 |
10,160.0000 KRW |
9,240.0000 KRW |
10,160.0000 KRW |
9,850.0000 KRW |
| 2021-05-01 |
10,051.2983 KRW |
4,826,852.4579 |
10,510.0000 KRW |
9,800.0000 KRW |
10,550.0000 KRW |
10,060.0000 KRW |
| 2021-04-30 |
9,969.0693 KRW |
7,419,847.7662 |
10,400.0000 KRW |
9,710.0000 KRW |
10,600.0000 KRW |
10,370.0000 KRW |
| 2021-04-29 |
10,242.4876 KRW |
30,633,111.5211 |
9,490.0000 KRW |
9,480.0000 KRW |
11,450.0000 KRW |
10,260.0000 KRW |
| 2021-04-28 |
9,346.4465 KRW |
9,144,625.0711 |
10,260.0000 KRW |
8,480.0000 KRW |
10,290.0000 KRW |
9,450.0000 KRW |
| 2021-04-27 |
9,575.3925 KRW |
17,460,782.1224 |
9,770.0000 KRW |
9,030.0000 KRW |
10,520.0000 KRW |
9,940.0000 KRW |
| 2021-04-26 |
10,266.9999 KRW |
42,362,635.4804 |
9,010.0000 KRW |
8,980.0000 KRW |
11,890.0000 KRW |
9,365.0000 KRW |
| 2021-04-25 |
9,874.9712 KRW |
177,683,067.2951 |
5,890.0000 KRW |
5,725.0000 KRW |
12,900.0000 KRW |
9,105.0000 KRW |
| 2021-04-24 |
5,988.2335 KRW |
1,391,792.2058 |
6,255.0000 KRW |
5,580.0000 KRW |
6,440.0000 KRW |
5,975.0000 KRW |
| 2021-04-23 |
5,461.0296 KRW |
2,453,356.2693 |
6,500.0000 KRW |
4,300.0000 KRW |
6,795.0000 KRW |
5,750.0000 KRW |
| 2021-04-22 |
7,592.9686 KRW |
1,886,836.7963 |
8,515.0000 KRW |
5,765.0000 KRW |
8,780.0000 KRW |
6,645.0000 KRW |
| 2021-04-21 |
8,791.7521 KRW |
4,559,640.3776 |
8,270.0000 KRW |
8,155.0000 KRW |
9,550.0000 KRW |
8,430.0000 KRW |
| 2021-04-20 |
8,230.3557 KRW |
6,192,429.9251 |
8,845.0000 KRW |
7,110.0000 KRW |
9,405.0000 KRW |
8,425.0000 KRW |
| 2021-04-19 |
9,632.5673 KRW |
31,613,599.3313 |
8,285.0000 KRW |
8,150.0000 KRW |
11,330.0000 KRW |
8,955.0000 KRW |
| 2021-04-18 |
8,132.7038 KRW |
1,606,887.7516 |
9,115.0000 KRW |
7,500.0000 KRW |
9,190.0000 KRW |
8,295.0000 KRW |
| 2021-04-17 |
8,745.1601 KRW |
1,187,783.4009 |
9,160.0000 KRW |
8,395.0000 KRW |
9,210.0000 KRW |
9,120.0000 KRW |
| 2021-04-16 |
9,191.6423 KRW |
1,739,856.1356 |
10,080.0000 KRW |
8,720.0000 KRW |
10,080.0000 KRW |
9,125.0000 KRW |
| 2021-04-15 |
9,724.7050 KRW |
1,275,563.0243 |
9,625.0000 KRW |
9,310.0000 KRW |
10,040.0000 KRW |
10,010.0000 KRW |
| 2021-04-14 |
9,857.1231 KRW |
2,223,044.9414 |
10,680.0000 KRW |
9,000.0000 KRW |
11,110.0000 KRW |
9,530.0000 KRW |
| 2021-04-13 |
10,830.5282 KRW |
1,800,921.6259 |
11,250.0000 KRW |
10,250.0000 KRW |
11,620.0000 KRW |
10,650.0000 KRW |