Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-12 |
11,306.2251 KRW |
2,701,252.4190 |
12,170.0000 KRW |
10,890.0000 KRW |
12,180.0000 KRW |
11,290.0000 KRW |
| 2021-04-11 |
12,617.5770 KRW |
25,277,152.8203 |
11,400.0000 KRW |
9,935.0000 KRW |
14,430.0000 KRW |
12,380.0000 KRW |
| 2021-04-10 |
11,539.8001 KRW |
1,685,221.9981 |
12,230.0000 KRW |
10,990.0000 KRW |
12,750.0000 KRW |
11,050.0000 KRW |
| 2021-04-09 |
11,410.3913 KRW |
4,877,660.0793 |
10,600.0000 KRW |
9,995.0000 KRW |
13,170.0000 KRW |
12,380.0000 KRW |
| 2021-04-08 |
9,961.7797 KRW |
7,756,534.0546 |
8,700.0000 KRW |
8,485.0000 KRW |
10,660.0000 KRW |
10,350.0000 KRW |
| 2021-04-07 |
8,840.9406 KRW |
2,868,456.1685 |
11,210.0000 KRW |
6,440.0000 KRW |
11,400.0000 KRW |
8,620.0000 KRW |
| 2021-04-06 |
11,157.9147 KRW |
2,703,123.1831 |
12,020.0000 KRW |
10,210.0000 KRW |
12,600.0000 KRW |
11,160.0000 KRW |
| 2021-04-05 |
12,885.5024 KRW |
2,816,801.7470 |
14,050.0000 KRW |
11,400.0000 KRW |
14,280.0000 KRW |
11,890.0000 KRW |
| 2021-04-04 |
14,264.5804 KRW |
4,741,942.1484 |
13,350.0000 KRW |
13,000.0000 KRW |
15,800.0000 KRW |
14,010.0000 KRW |
| 2021-04-03 |
14,768.5353 KRW |
12,411,469.7374 |
15,460.0000 KRW |
12,610.0000 KRW |
16,500.0000 KRW |
12,750.0000 KRW |
| 2021-04-02 |
15,194.6051 KRW |
40,931,521.2247 |
10,230.0000 KRW |
9,850.0000 KRW |
18,480.0000 KRW |
15,610.0000 KRW |
| 2021-04-01 |
9,734.0085 KRW |
2,762,518.1053 |
9,795.0000 KRW |
9,275.0000 KRW |
10,290.0000 KRW |
9,890.0000 KRW |
| 2021-03-31 |
9,816.0771 KRW |
3,156,034.2922 |
9,930.0000 KRW |
8,995.0000 KRW |
10,770.0000 KRW |
9,645.0000 KRW |
| 2021-03-30 |
9,728.8697 KRW |
6,645,017.5389 |
9,010.0000 KRW |
8,670.0000 KRW |
11,400.0000 KRW |
9,875.0000 KRW |
| 2021-03-29 |
9,206.9996 KRW |
13,859,576.2104 |
8,180.0000 KRW |
8,175.0000 KRW |
11,900.0000 KRW |
9,160.0000 KRW |
| 2021-03-28 |
8,059.7897 KRW |
1,437,322.8981 |
7,935.0000 KRW |
7,630.0000 KRW |
8,400.0000 KRW |
8,200.0000 KRW |
| 2021-03-27 |
7,767.4167 KRW |
973,897.2306 |
7,770.0000 KRW |
7,430.0000 KRW |
8,210.0000 KRW |
7,880.0000 KRW |
| 2021-03-26 |
7,529.7163 KRW |
745,169.8128 |
7,470.0000 KRW |
7,255.0000 KRW |
7,790.0000 KRW |
7,790.0000 KRW |
| 2021-03-25 |
7,422.7625 KRW |
1,403,860.6896 |
8,005.0000 KRW |
7,100.0000 KRW |
8,060.0000 KRW |
7,480.0000 KRW |
| 2021-03-24 |
8,731.0594 KRW |
8,578,818.2571 |
7,830.0000 KRW |
7,600.0000 KRW |
10,100.0000 KRW |
7,940.0000 KRW |
| 2021-03-23 |
7,671.5272 KRW |
1,336,524.1051 |
8,210.0000 KRW |
7,170.0000 KRW |
8,475.0000 KRW |
7,840.0000 KRW |
| 2021-03-22 |
8,518.1774 KRW |
2,561,546.6376 |
8,335.0000 KRW |
7,745.0000 KRW |
9,070.0000 KRW |
7,955.0000 KRW |
| 2021-03-21 |
8,000.9874 KRW |
1,684,982.8018 |
8,035.0000 KRW |
7,410.0000 KRW |
8,580.0000 KRW |
8,175.0000 KRW |
| 2021-03-20 |
9,150.8139 KRW |
3,992,204.1865 |
8,755.0000 KRW |
7,780.0000 KRW |
9,905.0000 KRW |
7,790.0000 KRW |
| 2021-03-19 |
8,171.2973 KRW |
1,455,773.3677 |
8,060.0000 KRW |
7,700.0000 KRW |
8,655.0000 KRW |
8,645.0000 KRW |
| 2021-03-18 |
7,951.4583 KRW |
900,095.9293 |
8,340.0000 KRW |
7,690.0000 KRW |
8,345.0000 KRW |
7,975.0000 KRW |
| 2021-03-17 |
7,806.0112 KRW |
1,864,811.1077 |
8,220.0000 KRW |
6,600.0000 KRW |
8,370.0000 KRW |
8,235.0000 KRW |
| 2021-03-16 |
8,059.8989 KRW |
2,254,747.4756 |
8,540.0000 KRW |
7,350.0000 KRW |
8,600.0000 KRW |
8,215.0000 KRW |
| 2021-03-15 |
8,984.5051 KRW |
17,014,985.6715 |
7,570.0000 KRW |
7,485.0000 KRW |
10,200.0000 KRW |
8,275.0000 KRW |
| 2021-03-14 |
7,878.5550 KRW |
6,703,781.1035 |
7,440.0000 KRW |
6,920.0000 KRW |
8,535.0000 KRW |
7,565.0000 KRW |
| 2021-03-13 |
7,215.6917 KRW |
3,622,942.0877 |
6,930.0000 KRW |
6,600.0000 KRW |
7,920.0000 KRW |
7,380.0000 KRW |
| 2021-03-12 |
6,933.5315 KRW |
2,428,809.1386 |
6,885.0000 KRW |
6,405.0000 KRW |
7,395.0000 KRW |
6,955.0000 KRW |
| 2021-03-11 |
6,901.6036 KRW |
1,962,101.1302 |
6,855.0000 KRW |
6,555.0000 KRW |
7,240.0000 KRW |
6,850.0000 KRW |
| 2021-03-10 |
7,000.7451 KRW |
7,522,326.7914 |
6,460.0000 KRW |
6,010.0000 KRW |
7,745.0000 KRW |
7,030.0000 KRW |
| 2021-03-09 |
6,100.9979 KRW |
1,687,710.0932 |
6,100.0000 KRW |
5,795.0000 KRW |
6,485.0000 KRW |
6,470.0000 KRW |
| 2021-03-08 |
5,859.6396 KRW |
1,969,666.9744 |
5,845.0000 KRW |
5,595.0000 KRW |
6,140.0000 KRW |
6,080.0000 KRW |
| 2021-03-07 |
5,747.4297 KRW |
2,027,109.6328 |
5,550.0000 KRW |
5,330.0000 KRW |
6,100.0000 KRW |
5,865.0000 KRW |
| 2021-03-06 |
5,606.8495 KRW |
3,039,129.9633 |
5,450.0000 KRW |
5,025.0000 KRW |
5,930.0000 KRW |
5,590.0000 KRW |
| 2021-03-05 |
5,154.0646 KRW |
1,646,438.8686 |
5,300.0000 KRW |
4,870.0000 KRW |
5,575.0000 KRW |
5,475.0000 KRW |
| 2021-03-04 |
5,380.4056 KRW |
6,007,875.9104 |
5,150.0000 KRW |
4,870.0000 KRW |
6,140.0000 KRW |
5,300.0000 KRW |
| 2021-03-03 |
4,902.5600 KRW |
2,376,820.3370 |
4,890.0000 KRW |
4,715.0000 KRW |
5,180.0000 KRW |
5,130.0000 KRW |
| 2021-03-02 |
4,806.7677 KRW |
4,952,641.7187 |
4,615.0000 KRW |
4,410.0000 KRW |
5,040.0000 KRW |
4,835.0000 KRW |
| 2021-03-01 |
4,522.6660 KRW |
7,849,143.3645 |
4,105.0000 KRW |
3,955.0000 KRW |
4,950.0000 KRW |
4,590.0000 KRW |
| 2021-02-28 |
4,112.1993 KRW |
1,999,239.4785 |
4,630.0000 KRW |
3,750.0000 KRW |
4,640.0000 KRW |
4,095.0000 KRW |
| 2021-02-27 |
4,811.0707 KRW |
4,399,876.1172 |
5,300.0000 KRW |
4,500.0000 KRW |
5,420.0000 KRW |
4,555.0000 KRW |
| 2021-02-26 |
5,391.9638 KRW |
42,397,524.5277 |
4,000.0000 KRW |
3,745.0000 KRW |
6,780.0000 KRW |
5,445.0000 KRW |
| 2021-02-25 |
4,747.5543 KRW |
29,651,243.9640 |
3,560.0000 KRW |
3,510.0000 KRW |
6,685.0000 KRW |
4,080.0000 KRW |
| 2021-02-24 |
3,437.1699 KRW |
2,118,938.8754 |
3,410.0000 KRW |
3,045.0000 KRW |
3,700.0000 KRW |
3,595.0000 KRW |
| 2021-02-23 |
3,616.6967 KRW |
3,042,642.2403 |
4,600.0000 KRW |
2,880.0000 KRW |
4,700.0000 KRW |
3,385.0000 KRW |
| 2021-02-22 |
4,714.9077 KRW |
3,257,911.8367 |
5,295.0000 KRW |
3,985.0000 KRW |
5,580.0000 KRW |
4,575.0000 KRW |