Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-21 |
5,509.4154 KRW |
13,788,642.5156 |
4,700.0000 KRW |
4,680.0000 KRW |
6,470.0000 KRW |
5,345.0000 KRW |
| 2021-02-20 |
4,836.9852 KRW |
2,086,086.7508 |
5,050.0000 KRW |
4,640.0000 KRW |
5,145.0000 KRW |
4,660.0000 KRW |
| 2021-02-19 |
4,790.3490 KRW |
2,255,933.6244 |
5,195.0000 KRW |
4,450.0000 KRW |
5,285.0000 KRW |
4,890.0000 KRW |
| 2021-02-18 |
4,776.3396 KRW |
10,064,193.9539 |
4,000.0000 KRW |
3,770.0000 KRW |
6,605.0000 KRW |
5,170.0000 KRW |
| 2021-02-17 |
4,010.8491 KRW |
14,369,894.0974 |
3,400.0000 KRW |
3,355.0000 KRW |
4,800.0000 KRW |
4,085.0000 KRW |
| 2021-02-16 |
3,408.5756 KRW |
1,001,251.3437 |
3,340.0000 KRW |
3,185.0000 KRW |
3,570.0000 KRW |
3,385.0000 KRW |
| 2021-02-15 |
3,325.1159 KRW |
1,903,213.7464 |
3,530.0000 KRW |
2,920.0000 KRW |
3,620.0000 KRW |
3,345.0000 KRW |
| 2021-02-14 |
3,628.2820 KRW |
5,525,090.0974 |
3,385.0000 KRW |
3,215.0000 KRW |
3,915.0000 KRW |
3,535.0000 KRW |
| 2021-02-13 |
3,207.3752 KRW |
1,868,705.7542 |
3,155.0000 KRW |
3,025.0000 KRW |
3,390.0000 KRW |
3,380.0000 KRW |
| 2021-02-12 |
3,079.0769 KRW |
1,662,725.4640 |
3,080.0000 KRW |
2,935.0000 KRW |
3,180.0000 KRW |
3,140.0000 KRW |
| 2021-02-11 |
3,020.3729 KRW |
1,244,376.9922 |
2,970.0000 KRW |
2,865.0000 KRW |
3,085.0000 KRW |
3,080.0000 KRW |
| 2021-02-10 |
2,872.5059 KRW |
1,049,489.0092 |
2,860.0000 KRW |
2,735.0000 KRW |
3,000.0000 KRW |
2,930.0000 KRW |
| 2021-02-09 |
2,761.4443 KRW |
599,299.9167 |
2,760.0000 KRW |
2,715.0000 KRW |
2,850.0000 KRW |
2,830.0000 KRW |
| 2021-02-08 |
2,750.9675 KRW |
893,110.9551 |
2,735.0000 KRW |
2,705.0000 KRW |
2,875.0000 KRW |
2,750.0000 KRW |
| 2021-02-07 |
2,740.7858 KRW |
1,026,564.3162 |
2,765.0000 KRW |
2,685.0000 KRW |
2,845.0000 KRW |
2,735.0000 KRW |
| 2021-02-06 |
2,766.6288 KRW |
2,032,934.8076 |
2,895.0000 KRW |
2,720.0000 KRW |
2,910.0000 KRW |
2,760.0000 KRW |
| 2021-02-05 |
2,785.8561 KRW |
2,518,007.8942 |
2,625.0000 KRW |
2,595.0000 KRW |
2,995.0000 KRW |
2,895.0000 KRW |
| 2021-02-04 |
2,615.0448 KRW |
440,423.5809 |
2,635.0000 KRW |
2,505.0000 KRW |
2,695.0000 KRW |
2,610.0000 KRW |
| 2021-02-03 |
2,586.9540 KRW |
378,439.8731 |
2,540.0000 KRW |
2,515.0000 KRW |
2,685.0000 KRW |
2,630.0000 KRW |
| 2021-02-02 |
2,497.2720 KRW |
251,438.3247 |
2,490.0000 KRW |
2,410.0000 KRW |
2,565.0000 KRW |
2,535.0000 KRW |
| 2021-02-01 |
2,522.0503 KRW |
413,261.6860 |
2,570.0000 KRW |
2,395.0000 KRW |
2,625.0000 KRW |
2,480.0000 KRW |
| 2021-01-31 |
2,561.2307 KRW |
296,452.6257 |
2,600.0000 KRW |
2,520.0000 KRW |
2,645.0000 KRW |
2,580.0000 KRW |
| 2021-01-30 |
2,598.7041 KRW |
363,842.8686 |
2,610.0000 KRW |
2,560.0000 KRW |
2,665.0000 KRW |
2,595.0000 KRW |
| 2021-01-29 |
2,624.1244 KRW |
614,015.9427 |
2,675.0000 KRW |
2,570.0000 KRW |
2,730.0000 KRW |
2,605.0000 KRW |
| 2021-01-28 |
2,624.7043 KRW |
1,324,146.0214 |
2,665.0000 KRW |
2,535.0000 KRW |
2,730.0000 KRW |
2,700.0000 KRW |
| 2021-01-27 |
3,006.0622 KRW |
5,816,199.7990 |
2,775.0000 KRW |
2,630.0000 KRW |
3,375.0000 KRW |
2,665.0000 KRW |
| 2021-01-26 |
2,775.5762 KRW |
385,738.6563 |
2,805.0000 KRW |
2,695.0000 KRW |
2,865.0000 KRW |
2,780.0000 KRW |
| 2021-01-25 |
2,792.5420 KRW |
198,672.6310 |
2,820.0000 KRW |
2,775.0000 KRW |
2,820.0000 KRW |
2,805.0000 KRW |
| 2021-01-24 |
2,807.3171 KRW |
245,901.8991 |
2,845.0000 KRW |
2,750.0000 KRW |
2,850.0000 KRW |
2,800.0000 KRW |
| 2021-01-23 |
2,837.5876 KRW |
345,806.9959 |
2,940.0000 KRW |
2,730.0000 KRW |
2,950.0000 KRW |
2,835.0000 KRW |
| 2021-01-22 |
2,787.1785 KRW |
639,029.9411 |
2,960.0000 KRW |
2,490.0000 KRW |
3,085.0000 KRW |
2,900.0000 KRW |
| 2021-01-21 |
3,121.5488 KRW |
849,352.0925 |
3,275.0000 KRW |
2,940.0000 KRW |
3,300.0000 KRW |
2,985.0000 KRW |
| 2021-01-20 |
3,253.2468 KRW |
1,688,302.4448 |
3,215.0000 KRW |
3,120.0000 KRW |
3,395.0000 KRW |
3,205.0000 KRW |
| 2021-01-19 |
3,250.8946 KRW |
1,495,087.6651 |
3,175.0000 KRW |
3,110.0000 KRW |
3,460.0000 KRW |
3,200.0000 KRW |
| 2021-01-18 |
3,120.2959 KRW |
386,756.0308 |
3,175.0000 KRW |
3,075.0000 KRW |
3,180.0000 KRW |
3,130.0000 KRW |
| 2021-01-17 |
3,150.4757 KRW |
669,477.9774 |
3,330.0000 KRW |
3,065.0000 KRW |
3,340.0000 KRW |
3,180.0000 KRW |
| 2021-01-16 |
3,242.5783 KRW |
1,557,978.3550 |
3,105.0000 KRW |
3,100.0000 KRW |
3,545.0000 KRW |
3,380.0000 KRW |
| 2021-01-15 |
3,127.3894 KRW |
655,288.1597 |
3,135.0000 KRW |
3,000.0000 KRW |
3,290.0000 KRW |
3,055.0000 KRW |
| 2021-01-14 |
3,144.4829 KRW |
562,126.6115 |
3,180.0000 KRW |
3,050.0000 KRW |
3,240.0000 KRW |
3,155.0000 KRW |
| 2021-01-13 |
3,088.0733 KRW |
239,371.6043 |
3,130.0000 KRW |
3,055.0000 KRW |
3,145.0000 KRW |
3,120.0000 KRW |
| 2021-01-12 |
3,132.1824 KRW |
524,058.4081 |
3,235.0000 KRW |
2,950.0000 KRW |
3,345.0000 KRW |
3,105.0000 KRW |
| 2021-01-11 |
3,550.2178 KRW |
1,398,794.8741 |
3,530.0000 KRW |
2,910.0000 KRW |
3,950.0000 KRW |
3,235.0000 KRW |
| 2021-01-10 |
3,646.0037 KRW |
910,175.6980 |
3,650.0000 KRW |
3,430.0000 KRW |
3,845.0000 KRW |
3,515.0000 KRW |
| 2021-01-09 |
3,686.2836 KRW |
1,440,526.4796 |
3,515.0000 KRW |
3,440.0000 KRW |
4,040.0000 KRW |
3,650.0000 KRW |
| 2021-01-08 |
3,483.3712 KRW |
541,932.1958 |
3,625.0000 KRW |
3,395.0000 KRW |
3,625.0000 KRW |
3,490.0000 KRW |
| 2021-01-07 |
3,597.5900 KRW |
537,301.1765 |
3,680.0000 KRW |
3,535.0000 KRW |
3,720.0000 KRW |
3,600.0000 KRW |
| 2021-01-06 |
3,605.1209 KRW |
521,887.7882 |
3,725.0000 KRW |
3,515.0000 KRW |
3,725.0000 KRW |
3,635.0000 KRW |
| 2021-01-05 |
3,636.0580 KRW |
255,503.2385 |
3,750.0000 KRW |
3,570.0000 KRW |
3,750.0000 KRW |
3,705.0000 KRW |
| 2021-01-04 |
3,821.4359 KRW |
582,514.2826 |
3,980.0000 KRW |
3,500.0000 KRW |
4,070.0000 KRW |
3,735.0000 KRW |
| 2021-01-03 |
3,999.9791 KRW |
548,614.3882 |
4,155.0000 KRW |
3,900.0000 KRW |
4,155.0000 KRW |
3,965.0000 KRW |