Identifier on UpBit: KRW-CKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
4.1492 KRW |
981,035,425.1211 CKB |
4.0400 KRW |
3.8200 KRW |
4.5600 KRW |
3.9400 KRW |
| 2025-12-04 |
4.0503 KRW |
97,647,770.0915 CKB |
4.1500 KRW |
3.9400 KRW |
4.1500 KRW |
4.0400 KRW |
| 2025-12-03 |
4.1261 KRW |
534,673,004.3404 CKB |
4.1700 KRW |
4.0000 KRW |
4.4000 KRW |
4.0500 KRW |
| 2025-12-02 |
4.4895 KRW |
5,365,057,421.1026 CKB |
3.7300 KRW |
3.7200 KRW |
5.2100 KRW |
4.1400 KRW |
| 2025-12-01 |
3.8007 KRW |
136,331,164.8096 CKB |
4.0800 KRW |
3.6500 KRW |
4.0800 KRW |
3.7600 KRW |
| 2025-11-30 |
4.2835 KRW |
269,326,069.9947 CKB |
4.7500 KRW |
4.0200 KRW |
4.7600 KRW |
4.0900 KRW |
| 2025-11-29 |
4.8388 KRW |
1,261,320,969.6042 CKB |
4.6500 KRW |
4.3600 KRW |
5.3800 KRW |
4.5100 KRW |
| 2025-11-28 |
5.1725 KRW |
7,300,150,099.0569 CKB |
4.2200 KRW |
4.0900 KRW |
6.2000 KRW |
4.8300 KRW |
| 2025-11-27 |
3.9722 KRW |
224,705,198.8967 CKB |
3.9100 KRW |
3.8900 KRW |
4.1500 KRW |
4.1100 KRW |
| 2025-11-26 |
3.8816 KRW |
92,089,158.1417 CKB |
3.9800 KRW |
3.7900 KRW |
3.9800 KRW |
3.9300 KRW |
| 2025-11-25 |
3.8434 KRW |
70,153,976.3042 CKB |
3.8800 KRW |
3.7600 KRW |
3.9300 KRW |
3.8400 KRW |
| 2025-11-24 |
3.8169 KRW |
79,273,246.6130 CKB |
3.8000 KRW |
3.7100 KRW |
3.8900 KRW |
3.8700 KRW |
| 2025-11-23 |
3.8488 KRW |
157,287,658.1802 CKB |
3.7800 KRW |
3.6000 KRW |
4.0600 KRW |
3.8400 KRW |
| 2025-11-22 |
3.7517 KRW |
64,533,824.9558 CKB |
3.8100 KRW |
3.6800 KRW |
3.8400 KRW |
3.7100 KRW |
| 2025-11-21 |
3.8362 KRW |
103,084,696.2669 CKB |
4.0200 KRW |
3.6400 KRW |
4.1100 KRW |
3.7700 KRW |
| 2025-11-20 |
4.1515 KRW |
53,686,019.7220 CKB |
4.2100 KRW |
3.9600 KRW |
4.3100 KRW |
3.9800 KRW |
| 2025-11-19 |
4.2060 KRW |
61,667,771.2755 CKB |
4.3300 KRW |
4.0100 KRW |
4.3300 KRW |
4.1800 KRW |
| 2025-11-18 |
4.2747 KRW |
69,662,864.9711 CKB |
4.2800 KRW |
4.1900 KRW |
4.4100 KRW |
4.3500 KRW |
| 2025-11-17 |
4.3516 KRW |
107,663,444.5478 CKB |
4.3100 KRW |
4.2100 KRW |
4.4900 KRW |
4.2200 KRW |
| 2025-11-16 |
4.4410 KRW |
78,195,471.7875 CKB |
4.5300 KRW |
4.2600 KRW |
4.5400 KRW |
4.3400 KRW |
| 2025-11-15 |
4.5610 KRW |
16,569,441.8732 CKB |
4.5100 KRW |
4.5000 KRW |
4.6400 KRW |
4.5700 KRW |
| 2025-11-14 |
4.5584 KRW |
52,291,719.6817 CKB |
4.6600 KRW |
4.4200 KRW |
4.7000 KRW |
4.4700 KRW |
| 2025-11-13 |
4.8721 KRW |
185,707,053.0174 CKB |
4.8000 KRW |
4.5200 KRW |
5.0700 KRW |
4.5500 KRW |
| 2025-11-12 |
4.8673 KRW |
85,134,962.8903 CKB |
4.8200 KRW |
4.7400 KRW |
5.0200 KRW |
4.7800 KRW |
| 2025-11-11 |
5.0141 KRW |
106,761,543.0689 CKB |
4.9900 KRW |
4.8500 KRW |
5.2500 KRW |
4.8600 KRW |
| 2025-11-10 |
5.0754 KRW |
48,006,343.2099 CKB |
5.0300 KRW |
4.9100 KRW |
5.1500 KRW |
4.9400 KRW |
| 2025-11-09 |
4.9553 KRW |
36,978,865.6428 CKB |
5.0500 KRW |
4.8300 KRW |
5.1000 KRW |
5.0700 KRW |
| 2025-11-08 |
5.2031 KRW |
224,783,109.8341 CKB |
5.1500 KRW |
4.8900 KRW |
5.4000 KRW |
5.0600 KRW |
| 2025-11-07 |
4.8993 KRW |
151,182,534.7104 CKB |
4.5800 KRW |
4.5600 KRW |
5.2900 KRW |
5.2600 KRW |
| 2025-11-06 |
4.5531 KRW |
61,024,934.8209 CKB |
4.6900 KRW |
4.4100 KRW |
4.6900 KRW |
4.5600 KRW |
| 2025-11-05 |
4.4432 KRW |
150,424,775.6711 CKB |
4.3800 KRW |
4.1300 KRW |
4.7200 KRW |
4.6800 KRW |
| 2025-11-04 |
4.4888 KRW |
138,511,235.0710 CKB |
4.4400 KRW |
4.3500 KRW |
4.6300 KRW |
4.4100 KRW |
| 2025-11-03 |
4.6751 KRW |
217,453,000.8447 CKB |
4.9700 KRW |
4.2700 KRW |
5.0100 KRW |
4.4900 KRW |
| 2025-11-02 |
5.1437 KRW |
295,901,871.0297 CKB |
5.0400 KRW |
4.9200 KRW |
5.3400 KRW |
4.9700 KRW |
| 2025-11-01 |
4.8969 KRW |
159,061,977.4403 CKB |
4.7300 KRW |
4.6900 KRW |
5.0400 KRW |
5.0000 KRW |
| 2025-10-31 |
4.7061 KRW |
127,744,933.6784 CKB |
4.7100 KRW |
4.6200 KRW |
4.7800 KRW |
4.6900 KRW |
| 2025-10-30 |
5.2011 KRW |
2,599,161,530.8781 CKB |
4.9600 KRW |
4.5400 KRW |
5.6200 KRW |
4.5900 KRW |
| 2025-10-29 |
4.8935 KRW |
79,459,903.6608 CKB |
4.8600 KRW |
4.7900 KRW |
5.0300 KRW |
4.9700 KRW |
| 2025-10-28 |
5.0369 KRW |
773,241,699.0693 CKB |
4.8800 KRW |
4.7300 KRW |
5.3700 KRW |
4.8000 KRW |
| 2025-10-27 |
4.9975 KRW |
37,264,839.8004 CKB |
5.0400 KRW |
4.8500 KRW |
5.0900 KRW |
4.9500 KRW |
| 2025-10-26 |
4.9495 KRW |
31,874,665.1609 CKB |
4.9100 KRW |
4.8700 KRW |
5.0300 KRW |
5.0000 KRW |
| 2025-10-25 |
4.9137 KRW |
17,739,955.6652 CKB |
4.9100 KRW |
4.8700 KRW |
4.9700 KRW |
4.9200 KRW |
| 2025-10-24 |
4.9492 KRW |
62,843,052.5052 CKB |
4.9900 KRW |
4.8400 KRW |
5.0400 KRW |
4.9100 KRW |
| 2025-10-23 |
4.8845 KRW |
55,154,446.1831 CKB |
4.8400 KRW |
4.8100 KRW |
5.0200 KRW |
4.9600 KRW |
| 2025-10-22 |
4.9758 KRW |
58,048,953.0267 CKB |
4.9400 KRW |
4.8600 KRW |
5.0700 KRW |
4.9000 KRW |
| 2025-10-21 |
5.0464 KRW |
32,534,084.8889 CKB |
5.0900 KRW |
4.9000 KRW |
5.2400 KRW |
4.9900 KRW |
| 2025-10-20 |
5.0971 KRW |
52,311,984.1253 CKB |
5.0500 KRW |
4.9800 KRW |
5.2300 KRW |
5.0800 KRW |
| 2025-10-19 |
5.0519 KRW |
31,002,050.6820 CKB |
4.9500 KRW |
4.8800 KRW |
5.1700 KRW |
5.1200 KRW |
| 2025-10-18 |
4.9724 KRW |
35,958,110.5679 CKB |
4.9400 KRW |
4.8600 KRW |
5.0500 KRW |
4.9700 KRW |
| 2025-10-17 |
4.8368 KRW |
90,976,598.7653 CKB |
5.0000 KRW |
4.6200 KRW |
5.0500 KRW |
4.8700 KRW |