Identifier on UpBit: KRW-CPOOL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
60.4485 KRW |
6,805,410.2892 CPOOL |
61.2000 KRW |
58.4000 KRW |
62.2000 KRW |
59.1000 KRW |
| 2025-12-03 |
60.4592 KRW |
13,269,624.8935 CPOOL |
58.4000 KRW |
57.5000 KRW |
63.1000 KRW |
60.1000 KRW |
| 2025-12-02 |
56.9953 KRW |
12,090,792.0092 CPOOL |
56.6000 KRW |
53.7000 KRW |
61.1000 KRW |
60.7000 KRW |
| 2025-12-01 |
58.7088 KRW |
21,934,544.7146 CPOOL |
65.5000 KRW |
55.8000 KRW |
65.5000 KRW |
57.3000 KRW |
| 2025-11-30 |
65.6525 KRW |
13,336,796.8538 CPOOL |
68.3000 KRW |
63.6000 KRW |
68.3000 KRW |
66.2000 KRW |
| 2025-11-29 |
68.5724 KRW |
12,196,495.5610 CPOOL |
70.5000 KRW |
67.3000 KRW |
70.8000 KRW |
68.2000 KRW |
| 2025-11-28 |
73.2480 KRW |
40,866,254.2997 CPOOL |
72.3000 KRW |
68.8000 KRW |
78.1000 KRW |
70.3000 KRW |
| 2025-11-27 |
71.5393 KRW |
61,638,793.4539 CPOOL |
69.0000 KRW |
67.4000 KRW |
75.9000 KRW |
72.3000 KRW |
| 2025-11-26 |
68.2510 KRW |
14,570,796.1122 CPOOL |
69.7000 KRW |
67.2000 KRW |
69.7000 KRW |
69.5000 KRW |
| 2025-11-25 |
67.6074 KRW |
21,923,686.7420 CPOOL |
69.5000 KRW |
66.4000 KRW |
69.5000 KRW |
69.0000 KRW |
| 2025-11-24 |
68.3312 KRW |
32,885,807.5130 CPOOL |
71.1000 KRW |
65.5000 KRW |
75.0000 KRW |
68.0000 KRW |
| 2025-11-23 |
69.9736 KRW |
36,732,085.0422 CPOOL |
73.7000 KRW |
68.3000 KRW |
74.0000 KRW |
71.0000 KRW |
| 2025-11-22 |
74.4684 KRW |
176,534,946.0039 CPOOL |
70.5000 KRW |
64.7000 KRW |
86.6000 KRW |
71.0000 KRW |
| 2025-11-21 |
62.5980 KRW |
87,720,876.6094 CPOOL |
68.0000 KRW |
58.7000 KRW |
68.2000 KRW |
65.6000 KRW |
| 2025-11-20 |
69.7176 KRW |
154,864,910.8664 CPOOL |
66.6000 KRW |
65.4000 KRW |
76.4000 KRW |
68.0000 KRW |
| 2025-11-19 |
67.4545 KRW |
33,577,849.5718 CPOOL |
70.9000 KRW |
65.4000 KRW |
71.4000 KRW |
66.6000 KRW |
| 2025-11-18 |
69.2346 KRW |
68,378,121.6271 CPOOL |
72.2000 KRW |
64.9000 KRW |
78.0000 KRW |
69.5000 KRW |
| 2025-11-17 |
74.3553 KRW |
40,775,411.7858 CPOOL |
79.6000 KRW |
69.9000 KRW |
79.6000 KRW |
71.2000 KRW |
| 2025-11-16 |
82.0326 KRW |
32,609,278.4803 CPOOL |
86.8000 KRW |
77.0000 KRW |
87.8000 KRW |
78.9000 KRW |
| 2025-11-15 |
84.4022 KRW |
41,675,026.3918 CPOOL |
85.3000 KRW |
81.2000 KRW |
92.9000 KRW |
83.0000 KRW |
| 2025-11-14 |
85.4929 KRW |
52,599,428.0655 CPOOL |
93.3000 KRW |
80.8000 KRW |
94.4000 KRW |
85.2000 KRW |
| 2025-11-13 |
95.5084 KRW |
231,440,231.0055 CPOOL |
88.9000 KRW |
85.6000 KRW |
104.0000 KRW |
85.9000 KRW |
| 2025-11-12 |
88.1035 KRW |
35,987,735.8010 CPOOL |
91.7000 KRW |
85.7000 KRW |
94.2000 KRW |
88.5000 KRW |
| 2025-11-11 |
93.9242 KRW |
42,574,091.2231 CPOOL |
99.2000 KRW |
90.4000 KRW |
100.0000 KRW |
92.0000 KRW |
| 2025-11-10 |
95.8043 KRW |
150,359,997.1288 CPOOL |
91.7000 KRW |
89.8000 KRW |
102.0000 KRW |
93.3000 KRW |
| 2025-11-09 |
93.4856 KRW |
159,630,849.2607 CPOOL |
89.7000 KRW |
84.6000 KRW |
103.0000 KRW |
91.4000 KRW |
| 2025-11-08 |
95.5519 KRW |
173,804,790.5253 CPOOL |
94.1000 KRW |
84.0000 KRW |
104.0000 KRW |
91.6000 KRW |
| 2025-11-07 |
83.8644 KRW |
102,440,429.4516 CPOOL |
86.9000 KRW |
79.6000 KRW |
90.8000 KRW |
82.3000 KRW |
| 2025-11-06 |
95.3690 KRW |
343,292,887.9388 CPOOL |
89.8000 KRW |
77.6000 KRW |
109.0000 KRW |
81.8000 KRW |
| 2025-11-05 |
94.8816 KRW |
710,765,670.6513 CPOOL |
82.5000 KRW |
78.8000 KRW |
113.0000 KRW |
88.2000 KRW |
| 2025-11-04 |
91.1114 KRW |
631,197,768.8121 CPOOL |
74.5000 KRW |
72.4000 KRW |
103.0000 KRW |
81.6000 KRW |
| 2025-11-03 |
82.7555 KRW |
20,566,283.8725 CPOOL |
92.8000 KRW |
68.8000 KRW |
93.6000 KRW |
68.8000 KRW |
| 2025-11-02 |
95.7564 KRW |
18,280,318.9899 CPOOL |
101.0000 KRW |
91.0000 KRW |
103.0000 KRW |
92.0000 KRW |
| 2025-11-01 |
101.5876 KRW |
14,436,102.3333 CPOOL |
105.0000 KRW |
99.4000 KRW |
106.0000 KRW |
102.0000 KRW |
| 2025-10-31 |
106.8460 KRW |
9,545,179.6289 CPOOL |
109.0000 KRW |
103.0000 KRW |
110.0000 KRW |
104.0000 KRW |
| 2025-10-30 |
108.7861 KRW |
36,910,759.9210 CPOOL |
121.0000 KRW |
100.0000 KRW |
122.0000 KRW |
104.0000 KRW |
| 2025-10-29 |
123.4535 KRW |
12,654,068.3407 CPOOL |
130.0000 KRW |
119.0000 KRW |
131.0000 KRW |
122.0000 KRW |
| 2025-10-28 |
130.5501 KRW |
7,283,951.6118 CPOOL |
133.0000 KRW |
128.0000 KRW |
134.0000 KRW |
130.0000 KRW |
| 2025-10-27 |
134.2424 KRW |
20,223,724.4234 CPOOL |
141.0000 KRW |
128.0000 KRW |
142.0000 KRW |
129.0000 KRW |
| 2025-10-26 |
140.9186 KRW |
20,834,860.2864 CPOOL |
147.0000 KRW |
138.0000 KRW |
147.0000 KRW |
139.0000 KRW |
| 2025-10-25 |
145.4049 KRW |
34,461,584.6854 CPOOL |
142.0000 KRW |
141.0000 KRW |
151.0000 KRW |
147.0000 KRW |
| 2025-10-24 |
144.9832 KRW |
68,889,726.6559 CPOOL |
148.0000 KRW |
137.0000 KRW |
154.0000 KRW |
141.0000 KRW |
| 2025-10-23 |
150.5660 KRW |
101,947,179.5892 CPOOL |
154.0000 KRW |
143.0000 KRW |
161.0000 KRW |
145.0000 KRW |
| 2025-10-22 |
197.6239 KRW |
434,913,421.2178 CPOOL |
136.0000 KRW |
136.0000 KRW |
241.0000 KRW |
159.0000 KRW |