Market [unlinked] / KRW
Identifier on UpBit: KRW-BCHA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
313,765.5656 KRW |
856,451.6468 |
318,000.0000 KRW |
304,250.0000 KRW |
324,400.0000 KRW |
307,500.0000 KRW |
| 2021-09-28 |
325,390.5525 KRW |
4,692,808.5285 |
288,500.0000 KRW |
277,500.0000 KRW |
352,500.0000 KRW |
327,850.0000 KRW |
| 2021-09-27 |
293,567.7825 KRW |
1,820,883.4805 |
280,250.0000 KRW |
274,250.0000 KRW |
306,450.0000 KRW |
291,950.0000 KRW |
| 2021-09-26 |
272,743.6518 KRW |
940,692.6429 |
268,650.0000 KRW |
250,100.0000 KRW |
288,650.0000 KRW |
283,500.0000 KRW |
| 2021-09-25 |
265,879.3157 KRW |
401,831.9497 |
268,100.0000 KRW |
259,300.0000 KRW |
274,400.0000 KRW |
268,800.0000 KRW |
| 2021-09-24 |
269,618.2816 KRW |
982,350.6432 |
286,800.0000 KRW |
255,900.0000 KRW |
288,650.0000 KRW |
269,400.0000 KRW |
| 2021-09-23 |
278,993.2877 KRW |
810,935.9370 |
285,400.0000 KRW |
267,300.0000 KRW |
291,750.0000 KRW |
282,000.0000 KRW |
| 2021-09-22 |
267,307.1139 KRW |
1,824,460.7021 |
252,400.0000 KRW |
239,500.0000 KRW |
288,100.0000 KRW |
283,450.0000 KRW |
| 2021-09-21 |
260,217.9080 KRW |
1,083,595.7429 |
262,500.0000 KRW |
244,000.0000 KRW |
272,200.0000 KRW |
246,700.0000 KRW |
| 2021-09-20 |
276,355.8318 KRW |
1,860,322.7777 |
283,700.0000 KRW |
258,300.0000 KRW |
293,000.0000 KRW |
259,850.0000 KRW |
| 2021-09-19 |
281,614.5493 KRW |
694,254.7812 |
282,750.0000 KRW |
274,250.0000 KRW |
289,450.0000 KRW |
283,900.0000 KRW |
| 2021-09-18 |
285,541.9400 KRW |
895,803.8287 |
278,550.0000 KRW |
273,400.0000 KRW |
293,000.0000 KRW |
282,600.0000 KRW |
| 2021-09-17 |
285,675.7647 KRW |
1,431,591.3675 |
301,750.0000 KRW |
276,550.0000 KRW |
303,750.0000 KRW |
281,350.0000 KRW |
| 2021-09-16 |
311,728.4730 KRW |
1,416,122.1323 |
314,600.0000 KRW |
299,000.0000 KRW |
327,000.0000 KRW |
302,400.0000 KRW |
| 2021-09-15 |
310,584.5348 KRW |
2,905,379.9246 |
288,250.0000 KRW |
280,850.0000 KRW |
329,950.0000 KRW |
315,250.0000 KRW |
| 2021-09-14 |
275,671.7565 KRW |
2,709,055.7994 |
266,850.0000 KRW |
249,650.0000 KRW |
295,900.0000 KRW |
286,900.0000 KRW |
| 2021-09-13 |
250,793.6177 KRW |
1,668,230.5857 |
260,800.0000 KRW |
233,250.0000 KRW |
271,650.0000 KRW |
261,100.0000 KRW |
| 2021-09-12 |
261,019.2749 KRW |
1,547,128.1056 |
269,750.0000 KRW |
248,550.0000 KRW |
274,700.0000 KRW |
260,350.0000 KRW |
| 2021-09-11 |
277,344.2738 KRW |
1,267,438.9536 |
290,550.0000 KRW |
268,800.0000 KRW |
295,500.0000 KRW |
269,550.0000 KRW |
| 2021-09-10 |
306,188.3033 KRW |
3,556,661.3286 |
310,000.0000 KRW |
278,900.0000 KRW |
343,700.0000 KRW |
289,300.0000 KRW |
| 2021-09-09 |
309,868.9996 KRW |
1,119,669.2219 |
318,050.0000 KRW |
302,500.0000 KRW |
321,950.0000 KRW |
310,000.0000 KRW |
| 2021-09-08 |
315,905.7192 KRW |
2,924,107.3992 |
309,300.0000 KRW |
298,550.0000 KRW |
340,700.0000 KRW |
317,700.0000 KRW |
| 2021-09-07 |
319,908.2949 KRW |
5,089,787.2202 |
347,700.0000 KRW |
280,000.0000 KRW |
354,150.0000 KRW |
308,350.0000 KRW |
| 2021-09-06 |
354,509.0039 KRW |
2,255,539.6617 |
360,100.0000 KRW |
333,300.0000 KRW |
385,000.0000 KRW |
341,900.0000 KRW |
| 2021-09-05 |
372,459.4676 KRW |
3,389,269.9152 |
391,350.0000 KRW |
339,550.0000 KRW |
411,050.0000 KRW |
365,500.0000 KRW |
| 2021-09-04 |
402,620.8794 KRW |
5,937,989.7696 |
387,350.0000 KRW |
356,400.0000 KRW |
441,500.0000 KRW |
403,600.0000 KRW |
| 2021-09-03 |
317,605.6143 KRW |
10,089,441.2609 |
262,200.0000 KRW |
258,600.0000 KRW |
395,000.0000 KRW |
379,300.0000 KRW |
| 2021-09-02 |
228,383.7731 KRW |
4,778,542.6123 |
211,600.0000 KRW |
207,500.0000 KRW |
242,200.0000 KRW |
240,150.0000 KRW |
| 2021-09-01 |
211,736.9387 KRW |
1,554,726.1682 |
210,750.0000 KRW |
204,200.0000 KRW |
219,700.0000 KRW |
211,350.0000 KRW |
| 2021-08-31 |
215,599.3125 KRW |
4,463,754.8358 |
205,550.0000 KRW |
198,650.0000 KRW |
230,700.0000 KRW |
206,200.0000 KRW |
| 2021-08-30 |
204,242.0954 KRW |
6,052,587.6987 |
189,600.0000 KRW |
181,150.0000 KRW |
225,650.0000 KRW |
208,050.0000 KRW |
| 2021-08-29 |
204,773.9827 KRW |
13,951,570.5752 |
184,450.0000 KRW |
180,200.0000 KRW |
236,900.0000 KRW |
188,000.0000 KRW |
| 2021-08-28 |
138,438.6943 KRW |
20,801,449.2459 |
115,400.0000 KRW |
109,200.0000 KRW |
183,250.0000 KRW |
182,600.0000 KRW |
| 2021-08-27 |
95,360.9621 KRW |
4,718,461.4804 |
89,070.0000 KRW |
87,400.0000 KRW |
110,500.0000 KRW |
108,500.0000 KRW |
| 2021-08-26 |
90,654.1285 KRW |
2,059,111.7985 |
91,430.0000 KRW |
86,670.0000 KRW |
95,700.0000 KRW |
90,040.0000 KRW |
| 2021-08-25 |
96,795.1342 KRW |
10,205,973.6565 |
87,450.0000 KRW |
86,000.0000 KRW |
113,500.0000 KRW |
92,250.0000 KRW |
| 2021-08-24 |
89,513.5708 KRW |
1,182,966.8053 |
93,200.0000 KRW |
86,770.0000 KRW |
93,540.0000 KRW |
88,150.0000 KRW |
| 2021-08-23 |
95,300.5337 KRW |
1,741,446.3048 |
96,590.0000 KRW |
91,640.0000 KRW |
101,550.0000 KRW |
93,460.0000 KRW |
| 2021-08-22 |
97,091.5786 KRW |
1,899,597.7310 |
99,790.0000 KRW |
92,500.0000 KRW |
103,550.0000 KRW |
95,880.0000 KRW |
| 2021-08-21 |
101,801.3519 KRW |
11,472,116.1528 |
97,440.0000 KRW |
89,100.0000 KRW |
116,500.0000 KRW |
100,100.0000 KRW |
| 2021-08-20 |
80,563.7949 KRW |
6,853,378.9251 |
67,410.0000 KRW |
66,150.0000 KRW |
97,890.0000 KRW |
95,500.0000 KRW |
| 2021-08-19 |
66,448.0466 KRW |
2,234,212.6361 |
62,660.0000 KRW |
62,200.0000 KRW |
68,500.0000 KRW |
66,950.0000 KRW |
| 2021-08-18 |
62,919.5659 KRW |
840,058.5938 |
64,820.0000 KRW |
60,830.0000 KRW |
65,780.0000 KRW |
62,850.0000 KRW |
| 2021-08-17 |
66,350.4197 KRW |
1,471,892.0597 |
65,980.0000 KRW |
63,600.0000 KRW |
68,640.0000 KRW |
65,200.0000 KRW |
| 2021-08-16 |
66,201.0287 KRW |
1,122,845.6567 |
65,830.0000 KRW |
64,360.0000 KRW |
67,930.0000 KRW |
65,260.0000 KRW |
| 2021-08-15 |
65,580.3392 KRW |
1,939,136.1662 |
64,480.0000 KRW |
63,000.0000 KRW |
67,890.0000 KRW |
65,580.0000 KRW |
| 2021-08-14 |
64,500.0994 KRW |
890,231.0558 |
65,970.0000 KRW |
63,100.0000 KRW |
65,970.0000 KRW |
64,140.0000 KRW |
| 2021-08-13 |
65,106.9809 KRW |
1,154,500.3393 |
64,740.0000 KRW |
63,210.0000 KRW |
66,260.0000 KRW |
65,510.0000 KRW |
| 2021-08-12 |
65,535.9813 KRW |
1,454,529.4543 |
67,610.0000 KRW |
61,130.0000 KRW |
67,880.0000 KRW |
63,920.0000 KRW |
| 2021-08-11 |
67,212.5789 KRW |
1,803,363.3655 |
67,320.0000 KRW |
65,970.0000 KRW |
68,430.0000 KRW |
67,450.0000 KRW |