Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-20 |
8,230.3557 KRW |
6,192,429.9251 |
8,845.0000 KRW |
7,110.0000 KRW |
9,405.0000 KRW |
8,425.0000 KRW |
| 2021-04-19 |
9,632.5673 KRW |
31,613,599.3313 |
8,285.0000 KRW |
8,150.0000 KRW |
11,330.0000 KRW |
8,955.0000 KRW |
| 2021-04-18 |
8,132.7038 KRW |
1,606,887.7516 |
9,115.0000 KRW |
7,500.0000 KRW |
9,190.0000 KRW |
8,295.0000 KRW |
| 2021-04-17 |
8,745.1601 KRW |
1,187,783.4009 |
9,160.0000 KRW |
8,395.0000 KRW |
9,210.0000 KRW |
9,120.0000 KRW |
| 2021-04-16 |
9,191.6423 KRW |
1,739,856.1356 |
10,080.0000 KRW |
8,720.0000 KRW |
10,080.0000 KRW |
9,125.0000 KRW |
| 2021-04-15 |
9,724.7050 KRW |
1,275,563.0243 |
9,625.0000 KRW |
9,310.0000 KRW |
10,040.0000 KRW |
10,010.0000 KRW |
| 2021-04-14 |
9,857.1231 KRW |
2,223,044.9414 |
10,680.0000 KRW |
9,000.0000 KRW |
11,110.0000 KRW |
9,530.0000 KRW |
| 2021-04-13 |
10,830.5282 KRW |
1,800,921.6259 |
11,250.0000 KRW |
10,250.0000 KRW |
11,620.0000 KRW |
10,650.0000 KRW |
| 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 |