Identifier on UpBit: KRW-CPOOL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
36.3242 KRW |
233,330,622.9450 CPOOL |
34.5000 KRW |
33.9000 KRW |
39.0000 KRW |
36.8000 KRW |
| 2026-02-02 |
36.1296 KRW |
567,997,071.0510 CPOOL |
34.1000 KRW |
31.6000 KRW |
41.9000 KRW |
33.8000 KRW |
| 2026-02-01 |
44.9216 KRW |
2,786,015,946.6828 CPOOL |
33.4000 KRW |
31.3000 KRW |
63.0000 KRW |
33.7000 KRW |
| 2026-01-31 |
35.9007 KRW |
36,036,880.2162 CPOOL |
38.3000 KRW |
33.4000 KRW |
38.7000 KRW |
34.5000 KRW |
| 2026-01-30 |
37.2854 KRW |
61,355,046.1069 CPOOL |
36.3000 KRW |
35.5000 KRW |
38.8000 KRW |
38.4000 KRW |
| 2026-01-29 |
37.4760 KRW |
26,321,777.0158 CPOOL |
39.6000 KRW |
34.1000 KRW |
39.6000 KRW |
36.4000 KRW |
| 2026-01-28 |
39.9661 KRW |
18,860,182.4677 CPOOL |
40.0000 KRW |
39.1000 KRW |
40.8000 KRW |
40.0000 KRW |
| 2026-01-27 |
40.2098 KRW |
21,796,190.7349 CPOOL |
41.0000 KRW |
39.2000 KRW |
41.4000 KRW |
39.5000 KRW |
| 2026-01-26 |
40.1728 KRW |
45,150,831.9752 CPOOL |
41.1000 KRW |
39.4000 KRW |
41.5000 KRW |
40.9000 KRW |
| 2026-01-25 |
45.8625 KRW |
198,384,271.9280 CPOOL |
46.0000 KRW |
40.1000 KRW |
50.7000 KRW |
40.8000 KRW |
| 2026-01-24 |
43.6753 KRW |
106,212,631.7423 CPOOL |
42.1000 KRW |
41.1000 KRW |
45.8000 KRW |
44.5000 KRW |
| 2026-01-23 |
43.3227 KRW |
162,663,304.3799 CPOOL |
39.7000 KRW |
39.6000 KRW |
45.7000 KRW |
41.2000 KRW |
| 2026-01-22 |
40.1147 KRW |
12,885,057.7411 CPOOL |
40.7000 KRW |
39.3000 KRW |
40.8000 KRW |
39.9000 KRW |
| 2026-01-21 |
39.6067 KRW |
24,962,566.8538 CPOOL |
39.4000 KRW |
39.0000 KRW |
40.4000 KRW |
40.4000 KRW |
| 2026-01-20 |
41.2829 KRW |
21,603,565.8607 CPOOL |
41.8000 KRW |
40.0000 KRW |
42.8000 KRW |
40.4000 KRW |
| 2026-01-19 |
42.2654 KRW |
26,275,537.0444 CPOOL |
44.5000 KRW |
40.1000 KRW |
44.7000 KRW |
42.5000 KRW |
| 2026-01-18 |
45.1178 KRW |
16,423,144.6248 CPOOL |
45.7000 KRW |
44.7000 KRW |
45.7000 KRW |
45.3000 KRW |
| 2026-01-17 |
45.3410 KRW |
19,287,727.8676 CPOOL |
45.9000 KRW |
44.7000 KRW |
46.0000 KRW |
45.5000 KRW |
| 2026-01-16 |
45.4433 KRW |
28,523,644.3065 CPOOL |
45.8000 KRW |
44.6000 KRW |
46.5000 KRW |
44.9000 KRW |
| 2026-01-15 |
46.1958 KRW |
32,259,539.4268 CPOOL |
47.1000 KRW |
45.5000 KRW |
47.1000 KRW |
46.1000 KRW |
| 2026-01-14 |
47.0660 KRW |
41,629,299.0071 CPOOL |
48.0000 KRW |
46.5000 KRW |
48.1000 KRW |
46.9000 KRW |
| 2026-01-13 |
46.2939 KRW |
28,885,238.0537 CPOOL |
46.8000 KRW |
45.2000 KRW |
47.9000 KRW |
47.1000 KRW |
| 2026-01-12 |
47.4677 KRW |
42,613,054.2907 CPOOL |
49.4000 KRW |
46.5000 KRW |
49.4000 KRW |
47.1000 KRW |
| 2026-01-11 |
48.2566 KRW |
22,675,184.9558 CPOOL |
48.4000 KRW |
47.5000 KRW |
49.0000 KRW |
48.6000 KRW |
| 2026-01-10 |
47.7809 KRW |
22,120,049.4003 CPOOL |
48.1000 KRW |
47.1000 KRW |
48.6000 KRW |
48.1000 KRW |
| 2026-01-09 |
47.7573 KRW |
21,355,346.5876 CPOOL |
48.3000 KRW |
46.9000 KRW |
48.3000 KRW |
48.1000 KRW |
| 2026-01-08 |
48.2296 KRW |
38,377,938.1435 CPOOL |
48.9000 KRW |
47.1000 KRW |
50.1000 KRW |
48.3000 KRW |
| 2026-01-07 |
49.1845 KRW |
48,517,428.0082 CPOOL |
50.6000 KRW |
48.4000 KRW |
50.6000 KRW |
48.7000 KRW |
| 2026-01-06 |
50.1240 KRW |
81,845,252.1464 CPOOL |
50.9000 KRW |
48.9000 KRW |
52.4000 KRW |
50.2000 KRW |
| 2026-01-05 |
51.2036 KRW |
172,040,322.6593 CPOOL |
50.3000 KRW |
48.7000 KRW |
53.5000 KRW |
49.6000 KRW |
| 2026-01-04 |
51.4453 KRW |
362,757,988.4788 CPOOL |
48.6000 KRW |
48.3000 KRW |
54.0000 KRW |
50.3000 KRW |
| 2026-01-03 |
47.7775 KRW |
72,135,829.3597 CPOOL |
47.9000 KRW |
46.4000 KRW |
49.5000 KRW |
47.9000 KRW |
| 2026-01-02 |
46.5901 KRW |
53,190,243.1287 CPOOL |
47.4000 KRW |
45.6000 KRW |
47.9000 KRW |
47.8000 KRW |
| 2026-01-01 |
45.8147 KRW |
59,482,626.3364 CPOOL |
47.2000 KRW |
44.5000 KRW |
48.5000 KRW |
46.6000 KRW |
| 2025-12-31 |
49.5310 KRW |
159,076,578.8368 CPOOL |
51.3000 KRW |
46.5000 KRW |
53.5000 KRW |
46.6000 KRW |
| 2025-12-30 |
53.2021 KRW |
795,379,419.4114 CPOOL |
48.7000 KRW |
47.7000 KRW |
59.8000 KRW |
51.1000 KRW |
| 2025-12-29 |
51.3973 KRW |
764,925,107.9207 CPOOL |
45.5000 KRW |
43.7000 KRW |
58.1000 KRW |
48.1000 KRW |
| 2025-12-28 |
46.7373 KRW |
125,075,515.5824 CPOOL |
49.6000 KRW |
45.6000 KRW |
49.9000 KRW |
45.8000 KRW |
| 2025-12-27 |
53.8046 KRW |
495,518,277.9091 CPOOL |
57.7000 KRW |
48.9000 KRW |
60.2000 KRW |
49.9000 KRW |
| 2025-12-26 |
59.3631 KRW |
2,273,204,926.2652 CPOOL |
45.3000 KRW |
45.3000 KRW |
67.4000 KRW |
57.5000 KRW |
| 2025-12-25 |
45.2692 KRW |
32,178,955.7573 CPOOL |
44.4000 KRW |
43.7000 KRW |
46.4000 KRW |
45.4000 KRW |
| 2025-12-24 |
43.8599 KRW |
30,286,782.5509 CPOOL |
44.2000 KRW |
41.6000 KRW |
47.3000 KRW |
44.3000 KRW |
| 2025-12-23 |
43.8319 KRW |
9,295,991.3108 CPOOL |
45.2000 KRW |
43.2000 KRW |
45.2000 KRW |
43.6000 KRW |
| 2025-12-22 |
44.7449 KRW |
12,231,661.8943 CPOOL |
44.9000 KRW |
44.2000 KRW |
45.5000 KRW |
45.2000 KRW |
| 2025-12-21 |
45.6614 KRW |
25,678,702.2666 CPOOL |
47.5000 KRW |
44.0000 KRW |
48.7000 KRW |
44.7000 KRW |
| 2025-12-20 |
47.5414 KRW |
75,361,596.6446 CPOOL |
46.4000 KRW |
45.6000 KRW |
50.7000 KRW |
47.3000 KRW |
| 2025-12-19 |
44.0110 KRW |
22,126,853.5554 CPOOL |
43.6000 KRW |
42.0000 KRW |
46.1000 KRW |
45.2000 KRW |
| 2025-12-18 |
43.3135 KRW |
20,554,379.7458 CPOOL |
45.0000 KRW |
41.6000 KRW |
45.2000 KRW |
42.1000 KRW |
| 2025-12-17 |
48.3611 KRW |
79,659,477.6582 CPOOL |
47.2000 KRW |
44.9000 KRW |
51.7000 KRW |
45.1000 KRW |
| 2025-12-16 |
46.6814 KRW |
16,311,648.1182 CPOOL |
48.0000 KRW |
45.9000 KRW |
48.0000 KRW |
47.0000 KRW |