Identifier on UpBit: KRW-BSV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-20 |
209,628.9224 KRW |
377,815.1611 BSV |
193,850.0000 KRW |
183,100.0000 KRW |
232,000.0000 KRW |
197,600.0000 KRW |
| 2020-03-19 |
180,316.8334 KRW |
260,237.6730 BSV |
154,650.0000 KRW |
148,500.0000 KRW |
220,000.0000 KRW |
194,650.0000 KRW |
| 2020-03-18 |
147,141.1378 KRW |
74,133.2562 BSV |
152,050.0000 KRW |
140,500.0000 KRW |
154,300.0000 KRW |
150,800.0000 KRW |
| 2020-03-17 |
148,951.0696 KRW |
102,078.7971 BSV |
141,550.0000 KRW |
138,400.0000 KRW |
158,350.0000 KRW |
153,500.0000 KRW |
| 2020-03-16 |
142,801.1521 KRW |
137,471.6442 BSV |
156,300.0000 KRW |
130,850.0000 KRW |
160,900.0000 KRW |
140,000.0000 KRW |
| 2020-03-15 |
155,410.5734 KRW |
73,592.4278 BSV |
152,000.0000 KRW |
148,700.0000 KRW |
162,650.0000 KRW |
157,800.0000 KRW |
| 2020-03-14 |
157,577.3658 KRW |
129,018.3599 BSV |
159,950.0000 KRW |
148,000.0000 KRW |
167,500.0000 KRW |
153,800.0000 KRW |
| 2020-03-13 |
148,951.3029 KRW |
279,188.6031 BSV |
138,350.0000 KRW |
115,100.0000 KRW |
171,400.0000 KRW |
159,400.0000 KRW |
| 2020-03-12 |
179,859.0962 KRW |
163,325.0303 BSV |
229,750.0000 KRW |
138,000.0000 KRW |
231,000.0000 KRW |
138,850.0000 KRW |
| 2020-03-11 |
229,444.7714 KRW |
35,834.1801 BSV |
240,700.0000 KRW |
213,100.0000 KRW |
242,300.0000 KRW |
223,300.0000 KRW |
| 2020-03-10 |
240,312.8000 KRW |
36,055.4338 BSV |
245,000.0000 KRW |
233,500.0000 KRW |
247,900.0000 KRW |
240,000.0000 KRW |
| 2020-03-09 |
239,323.7713 KRW |
67,125.7370 BSV |
242,100.0000 KRW |
227,750.0000 KRW |
249,200.0000 KRW |
242,150.0000 KRW |
| 2020-03-08 |
258,678.9683 KRW |
57,964.4025 BSV |
281,350.0000 KRW |
239,100.0000 KRW |
281,900.0000 KRW |
243,000.0000 KRW |
| 2020-03-06 |
292,128.3556 KRW |
32,863.6505 BSV |
289,150.0000 KRW |
284,150.0000 KRW |
297,500.0000 KRW |
293,250.0000 KRW |
| 2020-03-05 |
288,866.3478 KRW |
60,562.7745 BSV |
280,950.0000 KRW |
280,200.0000 KRW |
296,650.0000 KRW |
289,200.0000 KRW |
| 2020-03-04 |
286,364.9718 KRW |
46,001.0829 BSV |
296,500.0000 KRW |
272,900.0000 KRW |
301,000.0000 KRW |
281,500.0000 KRW |
| 2020-03-03 |
298,042.6321 KRW |
54,272.5498 BSV |
304,800.0000 KRW |
290,550.0000 KRW |
305,600.0000 KRW |
297,400.0000 KRW |
| 2020-03-02 |
288,433.8425 KRW |
59,724.3293 BSV |
277,550.0000 KRW |
276,000.0000 KRW |
311,300.0000 KRW |
310,550.0000 KRW |
| 2020-03-01 |
272,441.7277 KRW |
81,570.9364 BSV |
257,450.0000 KRW |
257,450.0000 KRW |
283,000.0000 KRW |
279,000.0000 KRW |
| 2020-02-29 |
260,612.8916 KRW |
32,893.9212 BSV |
265,050.0000 KRW |
252,950.0000 KRW |
268,600.0000 KRW |
257,500.0000 KRW |
| 2020-02-28 |
268,069.6072 KRW |
66,319.7437 BSV |
275,600.0000 KRW |
257,000.0000 KRW |
283,150.0000 KRW |
265,400.0000 KRW |
| 2020-02-27 |
277,019.9209 KRW |
105,404.4959 BSV |
274,200.0000 KRW |
258,700.0000 KRW |
288,550.0000 KRW |
273,750.0000 KRW |
| 2020-02-26 |
287,956.4308 KRW |
104,257.1504 BSV |
315,550.0000 KRW |
269,150.0000 KRW |
319,900.0000 KRW |
276,450.0000 KRW |
| 2020-02-25 |
323,126.9989 KRW |
36,875.3303 BSV |
336,350.0000 KRW |
313,500.0000 KRW |
337,500.0000 KRW |
318,800.0000 KRW |
| 2020-02-24 |
342,069.9234 KRW |
27,119.1534 BSV |
348,350.0000 KRW |
329,000.0000 KRW |
354,450.0000 KRW |
333,950.0000 KRW |
| 2020-02-23 |
343,490.0010 KRW |
32,434.5066 BSV |
334,250.0000 KRW |
332,700.0000 KRW |
350,650.0000 KRW |
347,200.0000 KRW |
| 2020-02-22 |
336,158.4739 KRW |
20,597.4423 BSV |
343,100.0000 KRW |
328,450.0000 KRW |
345,100.0000 KRW |
334,250.0000 KRW |
| 2020-02-21 |
344,992.6018 KRW |
31,367.8888 BSV |
341,400.0000 KRW |
338,300.0000 KRW |
352,750.0000 KRW |
343,400.0000 KRW |
| 2020-02-20 |
348,699.5025 KRW |
50,744.8035 BSV |
340,500.0000 KRW |
332,600.0000 KRW |
363,550.0000 KRW |
341,650.0000 KRW |
| 2020-02-19 |
360,479.8102 KRW |
61,530.1405 BSV |
363,600.0000 KRW |
340,000.0000 KRW |
378,000.0000 KRW |
340,850.0000 KRW |
| 2020-02-18 |
364,989.9471 KRW |
106,438.5734 BSV |
364,150.0000 KRW |
343,600.0000 KRW |
383,000.0000 KRW |
365,600.0000 KRW |
| 2020-02-17 |
341,154.6871 KRW |
160,546.4869 BSV |
343,200.0000 KRW |
304,100.0000 KRW |
375,050.0000 KRW |
364,200.0000 KRW |
| 2020-02-16 |
352,149.1544 KRW |
80,679.2117 BSV |
364,000.0000 KRW |
315,600.0000 KRW |
388,000.0000 KRW |
343,500.0000 KRW |
| 2020-02-15 |
390,825.0951 KRW |
49,608.5456 BSV |
414,300.0000 KRW |
362,850.0000 KRW |
415,550.0000 KRW |
365,050.0000 KRW |
| 2020-02-14 |
413,382.5515 KRW |
42,847.3998 BSV |
410,350.0000 KRW |
402,650.0000 KRW |
423,000.0000 KRW |
413,100.0000 KRW |
| 2020-02-13 |
417,286.5876 KRW |
122,367.2092 BSV |
417,700.0000 KRW |
394,400.0000 KRW |
453,150.0000 KRW |
411,050.0000 KRW |
| 2020-02-12 |
424,162.1088 KRW |
106,817.8990 BSV |
422,450.0000 KRW |
405,500.0000 KRW |
435,250.0000 KRW |
417,250.0000 KRW |
| 2020-02-11 |
419,358.4240 KRW |
102,385.7354 BSV |
409,000.0000 KRW |
396,200.0000 KRW |
437,150.0000 KRW |
423,250.0000 KRW |
| 2020-02-10 |
401,427.1798 KRW |
111,461.6520 BSV |
398,000.0000 KRW |
388,000.0000 KRW |
415,000.0000 KRW |
412,000.0000 KRW |
| 2020-02-09 |
399,228.0743 KRW |
173,951.5559 BSV |
379,550.0000 KRW |
374,500.0000 KRW |
422,350.0000 KRW |
399,650.0000 KRW |
| 2020-02-08 |
375,905.4072 KRW |
215,848.4682 BSV |
340,700.0000 KRW |
327,700.0000 KRW |
395,000.0000 KRW |
383,650.0000 KRW |
| 2020-02-07 |
341,070.2246 KRW |
59,136.0478 BSV |
337,050.0000 KRW |
333,600.0000 KRW |
349,500.0000 KRW |
341,550.0000 KRW |
| 2020-02-06 |
339,436.7615 KRW |
82,242.6840 BSV |
339,800.0000 KRW |
327,350.0000 KRW |
347,650.0000 KRW |
336,750.0000 KRW |
| 2020-02-05 |
328,610.2836 KRW |
139,232.4787 BSV |
309,850.0000 KRW |
306,200.0000 KRW |
348,150.0000 KRW |
339,000.0000 KRW |
| 2020-02-04 |
312,896.3687 KRW |
70,085.1666 BSV |
323,650.0000 KRW |
304,950.0000 KRW |
326,250.0000 KRW |
311,200.0000 KRW |
| 2020-02-03 |
325,236.9639 KRW |
33,171.2107 BSV |
320,700.0000 KRW |
319,700.0000 KRW |
329,500.0000 KRW |
323,650.0000 KRW |
| 2020-02-02 |
324,857.9766 KRW |
57,519.4923 BSV |
320,950.0000 KRW |
314,350.0000 KRW |
333,600.0000 KRW |
321,450.0000 KRW |
| 2020-02-01 |
325,843.1555 KRW |
49,241.5424 BSV |
319,850.0000 KRW |
317,200.0000 KRW |
334,700.0000 KRW |
323,450.0000 KRW |
| 2020-01-31 |
325,458.8694 KRW |
63,175.8509 BSV |
335,750.0000 KRW |
312,000.0000 KRW |
337,500.0000 KRW |
318,950.0000 KRW |
| 2020-01-30 |
336,629.4045 KRW |
73,942.3956 BSV |
331,050.0000 KRW |
324,950.0000 KRW |
344,600.0000 KRW |
335,900.0000 KRW |