Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-02 |
5,519.0276 KRW |
2,232,500.8409 |
5,560.0000 KRW |
5,390.0000 KRW |
5,745.0000 KRW |
5,565.0000 KRW |
| 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 |