Identifier on UpBit: KRW-CKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
6.0449 KRW |
61,788,248.8019 CKB |
5.9700 KRW |
5.8800 KRW |
6.2000 KRW |
6.2000 KRW |
| 2025-09-30 |
5.9597 KRW |
42,882,901.5013 CKB |
6.0100 KRW |
5.8500 KRW |
6.0500 KRW |
6.0500 KRW |
| 2025-09-29 |
6.0453 KRW |
82,789,178.2906 CKB |
6.1300 KRW |
5.9400 KRW |
6.1500 KRW |
6.0100 KRW |
| 2025-09-28 |
6.0363 KRW |
45,884,118.1371 CKB |
6.0600 KRW |
5.9100 KRW |
6.1600 KRW |
6.0800 KRW |
| 2025-09-27 |
6.1099 KRW |
47,785,892.1684 CKB |
6.1300 KRW |
6.0500 KRW |
6.1800 KRW |
6.1100 KRW |
| 2025-09-26 |
5.9779 KRW |
237,664,572.7622 CKB |
5.7400 KRW |
5.7400 KRW |
6.1200 KRW |
6.0700 KRW |
| 2025-09-25 |
6.0083 KRW |
153,159,302.7255 CKB |
6.2100 KRW |
5.7600 KRW |
6.2100 KRW |
5.8900 KRW |
| 2025-09-24 |
6.3081 KRW |
100,761,633.0338 CKB |
6.3500 KRW |
6.2000 KRW |
6.4100 KRW |
6.2600 KRW |
| 2025-09-23 |
6.4274 KRW |
364,101,742.6613 CKB |
6.3900 KRW |
6.1800 KRW |
6.6500 KRW |
6.3200 KRW |
| 2025-09-22 |
6.4603 KRW |
316,878,218.4663 CKB |
6.9100 KRW |
6.2400 KRW |
6.9400 KRW |
6.3100 KRW |
| 2025-09-21 |
7.0274 KRW |
60,767,794.1311 CKB |
7.0700 KRW |
6.9500 KRW |
7.1100 KRW |
6.9500 KRW |
| 2025-09-20 |
7.0650 KRW |
101,267,844.1486 CKB |
7.0300 KRW |
6.9600 KRW |
7.1700 KRW |
7.0500 KRW |
| 2025-09-19 |
7.1835 KRW |
122,085,159.0379 CKB |
7.3000 KRW |
6.9700 KRW |
7.4100 KRW |
7.0400 KRW |
| 2025-09-18 |
7.2417 KRW |
93,606,699.0060 CKB |
7.3000 KRW |
7.1700 KRW |
7.3400 KRW |
7.2700 KRW |
| 2025-09-17 |
7.1459 KRW |
92,978,303.2656 CKB |
7.2200 KRW |
6.9800 KRW |
7.3500 KRW |
7.2900 KRW |
| 2025-09-16 |
7.1229 KRW |
69,202,322.0432 CKB |
7.1100 KRW |
6.9800 KRW |
7.2400 KRW |
7.1900 KRW |
| 2025-09-15 |
7.3030 KRW |
240,259,677.3893 CKB |
7.5300 KRW |
6.9600 KRW |
7.6000 KRW |
7.0500 KRW |
| 2025-09-14 |
7.6906 KRW |
291,460,208.3470 CKB |
8.0300 KRW |
7.4100 KRW |
8.0300 KRW |
7.5900 KRW |
| 2025-09-13 |
7.7050 KRW |
486,858,274.0793 CKB |
7.4400 KRW |
7.3900 KRW |
7.9400 KRW |
7.8700 KRW |
| 2025-09-12 |
7.3729 KRW |
805,123,268.1618 CKB |
7.2300 KRW |
7.1100 KRW |
7.6400 KRW |
7.3600 KRW |
| 2025-09-11 |
7.0677 KRW |
195,220,122.2964 CKB |
7.0400 KRW |
6.9000 KRW |
7.1900 KRW |
7.1500 KRW |
| 2025-09-10 |
7.0234 KRW |
172,224,105.2106 CKB |
6.9700 KRW |
6.9300 KRW |
7.1000 KRW |
7.0400 KRW |
| 2025-09-09 |
7.0699 KRW |
263,384,970.3757 CKB |
6.9900 KRW |
6.9100 KRW |
7.3300 KRW |
6.9700 KRW |
| 2025-09-08 |
6.8860 KRW |
100,209,278.2754 CKB |
6.8200 KRW |
6.8100 KRW |
6.9900 KRW |
6.9800 KRW |
| 2025-09-07 |
6.8254 KRW |
82,474,762.2316 CKB |
6.7900 KRW |
6.7500 KRW |
6.8900 KRW |
6.8400 KRW |
| 2025-09-06 |
6.7061 KRW |
53,227,664.0715 CKB |
6.7100 KRW |
6.6400 KRW |
6.7700 KRW |
6.7600 KRW |
| 2025-09-05 |
6.7059 KRW |
186,780,928.7431 CKB |
6.6300 KRW |
6.6100 KRW |
6.8200 KRW |
6.7100 KRW |
| 2025-09-04 |
6.8076 KRW |
583,495,505.0415 CKB |
6.7700 KRW |
6.5300 KRW |
6.9500 KRW |
6.6200 KRW |
| 2025-09-03 |
6.9941 KRW |
1,136,405,388.5454 CKB |
6.8800 KRW |
6.6700 KRW |
7.3800 KRW |
6.7800 KRW |
| 2025-09-02 |
6.6186 KRW |
124,876,279.1402 CKB |
6.4500 KRW |
6.4200 KRW |
6.8300 KRW |
6.8300 KRW |
| 2025-09-01 |
6.5952 KRW |
134,956,701.0906 CKB |
6.6800 KRW |
6.4900 KRW |
6.7400 KRW |
6.5300 KRW |
| 2025-08-31 |
6.8460 KRW |
133,360,159.2486 CKB |
6.8900 KRW |
6.7300 KRW |
7.0000 KRW |
6.8300 KRW |
| 2025-08-30 |
6.8395 KRW |
390,916,770.0713 CKB |
6.7700 KRW |
6.6700 KRW |
6.9600 KRW |
6.8900 KRW |
| 2025-08-29 |
6.9616 KRW |
962,414,103.6092 CKB |
7.1500 KRW |
6.6100 KRW |
7.3500 KRW |
6.7600 KRW |
| 2025-08-28 |
6.8927 KRW |
1,645,199,218.0587 CKB |
7.0000 KRW |
6.7000 KRW |
7.1800 KRW |
7.1000 KRW |
| 2025-08-27 |
7.6993 KRW |
12,235,499,322.2390 CKB |
6.8400 KRW |
6.8400 KRW |
8.3000 KRW |
7.0600 KRW |
| 2025-08-26 |
6.5809 KRW |
109,481,640.4308 CKB |
6.4800 KRW |
6.4100 KRW |
6.8000 KRW |
6.7800 KRW |
| 2025-08-25 |
6.8080 KRW |
181,384,336.5805 CKB |
7.0000 KRW |
6.4600 KRW |
7.1800 KRW |
6.4800 KRW |
| 2025-08-24 |
7.0058 KRW |
133,389,270.2343 CKB |
7.1100 KRW |
6.8200 KRW |
7.2500 KRW |
7.0900 KRW |
| 2025-08-23 |
7.1852 KRW |
106,668,977.6902 CKB |
7.3000 KRW |
7.0500 KRW |
7.3400 KRW |
7.1100 KRW |
| 2025-08-22 |
6.8322 KRW |
390,133,716.0212 CKB |
6.7000 KRW |
6.4800 KRW |
7.3400 KRW |
7.2700 KRW |
| 2025-08-21 |
6.8922 KRW |
126,781,155.9700 CKB |
6.8900 KRW |
6.7000 KRW |
7.0300 KRW |
6.7500 KRW |
| 2025-08-20 |
6.7377 KRW |
121,765,901.3022 CKB |
6.6000 KRW |
6.5800 KRW |
6.9000 KRW |
6.8900 KRW |
| 2025-08-19 |
6.8261 KRW |
165,555,740.2023 CKB |
6.9500 KRW |
6.6100 KRW |
7.0400 KRW |
6.7300 KRW |
| 2025-08-18 |
6.9946 KRW |
232,355,220.5705 CKB |
7.2500 KRW |
6.8400 KRW |
7.2800 KRW |
6.9800 KRW |
| 2025-08-17 |
7.3342 KRW |
95,669,048.8743 CKB |
7.3200 KRW |
7.2100 KRW |
7.4700 KRW |
7.3200 KRW |
| 2025-08-16 |
7.1709 KRW |
269,654,967.8513 CKB |
7.1000 KRW |
7.0900 KRW |
7.3300 KRW |
7.3100 KRW |
| 2025-08-15 |
7.1783 KRW |
140,142,428.2470 CKB |
7.2200 KRW |
6.9400 KRW |
7.3800 KRW |
7.1000 KRW |
| 2025-08-14 |
7.5196 KRW |
405,977,891.8791 CKB |
7.9400 KRW |
7.0500 KRW |
8.0500 KRW |
7.1300 KRW |
| 2025-08-13 |
7.8376 KRW |
271,298,185.9673 CKB |
7.7500 KRW |
7.6300 KRW |
7.9900 KRW |
7.9000 KRW |