Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |