Identifier on UpBit: KRW-BSV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-20 |
104,335.3274 KRW |
10,306.2690 BSV |
101,400.0000 KRW |
100,000.0000 KRW |
108,400.0000 KRW |
104,750.0000 KRW |
| 2019-12-19 |
102,869.3331 KRW |
11,622.0730 BSV |
103,200.0000 KRW |
99,900.0000 KRW |
108,850.0000 KRW |
100,900.0000 KRW |
| 2019-12-18 |
98,377.1334 KRW |
13,525.0705 BSV |
96,930.0000 KRW |
91,500.0000 KRW |
105,400.0000 KRW |
103,000.0000 KRW |
| 2019-12-17 |
100,519.1671 KRW |
15,580.2578 BSV |
104,250.0000 KRW |
95,030.0000 KRW |
104,500.0000 KRW |
95,790.0000 KRW |
| 2019-12-16 |
107,107.4741 KRW |
7,041.6297 BSV |
109,700.0000 KRW |
103,150.0000 KRW |
110,300.0000 KRW |
103,450.0000 KRW |
| 2019-12-15 |
109,398.8108 KRW |
4,753.6935 BSV |
109,800.0000 KRW |
107,700.0000 KRW |
111,300.0000 KRW |
109,700.0000 KRW |
| 2019-12-14 |
111,387.5299 KRW |
4,431.8037 BSV |
113,650.0000 KRW |
108,550.0000 KRW |
114,000.0000 KRW |
109,850.0000 KRW |
| 2019-12-13 |
111,911.2925 KRW |
10,498.4320 BSV |
109,450.0000 KRW |
109,000.0000 KRW |
114,100.0000 KRW |
112,800.0000 KRW |
| 2019-12-12 |
110,452.8755 KRW |
5,556.4646 BSV |
112,400.0000 KRW |
108,800.0000 KRW |
112,800.0000 KRW |
109,450.0000 KRW |
| 2019-12-11 |
113,005.8203 KRW |
3,656.7556 BSV |
114,400.0000 KRW |
111,650.0000 KRW |
114,500.0000 KRW |
112,450.0000 KRW |
| 2019-12-10 |
115,787.2513 KRW |
3,793.2438 BSV |
116,500.0000 KRW |
113,000.0000 KRW |
117,750.0000 KRW |
114,000.0000 KRW |
| 2019-12-09 |
117,823.9731 KRW |
5,985.1426 BSV |
119,550.0000 KRW |
116,400.0000 KRW |
119,950.0000 KRW |
116,400.0000 KRW |
| 2019-12-08 |
118,542.7414 KRW |
4,884.6995 BSV |
119,150.0000 KRW |
116,300.0000 KRW |
120,900.0000 KRW |
119,550.0000 KRW |
| 2019-12-07 |
121,755.4952 KRW |
9,201.8991 BSV |
119,600.0000 KRW |
118,600.0000 KRW |
124,250.0000 KRW |
120,000.0000 KRW |
| 2019-12-06 |
118,953.9833 KRW |
7,727.2929 BSV |
118,900.0000 KRW |
116,900.0000 KRW |
122,050.0000 KRW |
119,350.0000 KRW |
| 2019-12-05 |
118,483.9162 KRW |
8,884.1248 BSV |
116,800.0000 KRW |
115,000.0000 KRW |
122,850.0000 KRW |
119,250.0000 KRW |
| 2019-12-04 |
120,447.9877 KRW |
16,286.1872 BSV |
120,250.0000 KRW |
114,550.0000 KRW |
126,600.0000 KRW |
117,050.0000 KRW |
| 2019-12-03 |
120,894.3905 KRW |
8,482.3105 BSV |
121,150.0000 KRW |
118,300.0000 KRW |
124,600.0000 KRW |
120,350.0000 KRW |
| 2019-12-02 |
121,418.4096 KRW |
9,608.5476 BSV |
125,800.0000 KRW |
118,300.0000 KRW |
125,900.0000 KRW |
121,200.0000 KRW |
| 2019-12-01 |
124,715.9453 KRW |
12,028.8639 BSV |
128,800.0000 KRW |
121,650.0000 KRW |
128,850.0000 KRW |
125,350.0000 KRW |
| 2019-11-30 |
129,410.1531 KRW |
10,707.9244 BSV |
132,550.0000 KRW |
126,050.0000 KRW |
134,300.0000 KRW |
128,800.0000 KRW |
| 2019-11-29 |
130,986.0910 KRW |
28,162.6792 BSV |
128,550.0000 KRW |
126,800.0000 KRW |
134,950.0000 KRW |
130,550.0000 KRW |
| 2019-11-28 |
129,728.4056 KRW |
34,619.0487 BSV |
128,900.0000 KRW |
126,550.0000 KRW |
134,450.0000 KRW |
128,600.0000 KRW |
| 2019-11-27 |
126,898.9634 KRW |
57,722.6576 BSV |
125,250.0000 KRW |
117,000.0000 KRW |
134,850.0000 KRW |
128,250.0000 KRW |
| 2019-11-26 |
125,106.6278 KRW |
23,654.5915 BSV |
121,700.0000 KRW |
121,300.0000 KRW |
129,000.0000 KRW |
125,100.0000 KRW |
| 2019-11-25 |
120,629.6690 KRW |
46,531.0602 BSV |
118,300.0000 KRW |
109,800.0000 KRW |
130,900.0000 KRW |
121,600.0000 KRW |
| 2019-11-24 |
123,570.6183 KRW |
24,522.9587 BSV |
128,400.0000 KRW |
117,300.0000 KRW |
129,850.0000 KRW |
118,950.0000 KRW |
| 2019-11-23 |
122,855.2779 KRW |
24,640.4232 BSV |
115,300.0000 KRW |
110,150.0000 KRW |
133,150.0000 KRW |
127,900.0000 KRW |
| 2019-11-22 |
114,729.9775 KRW |
16,971.4427 BSV |
119,000.0000 KRW |
107,050.0000 KRW |
122,200.0000 KRW |
115,750.0000 KRW |
| 2019-11-21 |
120,387.5570 KRW |
15,077.6098 BSV |
125,100.0000 KRW |
115,300.0000 KRW |
126,800.0000 KRW |
118,650.0000 KRW |
| 2019-11-20 |
126,967.2338 KRW |
9,229.9801 BSV |
128,950.0000 KRW |
122,100.0000 KRW |
131,000.0000 KRW |
124,700.0000 KRW |
| 2019-11-19 |
129,416.7929 KRW |
12,052.4628 BSV |
135,800.0000 KRW |
125,050.0000 KRW |
136,050.0000 KRW |
129,000.0000 KRW |
| 2019-11-18 |
139,346.5938 KRW |
7,000.8156 BSV |
144,300.0000 KRW |
133,150.0000 KRW |
144,300.0000 KRW |
135,150.0000 KRW |
| 2019-11-17 |
143,766.5624 KRW |
3,960.1629 BSV |
144,700.0000 KRW |
140,000.0000 KRW |
145,750.0000 KRW |
143,550.0000 KRW |
| 2019-11-16 |
143,669.1683 KRW |
2,606.6624 BSV |
144,750.0000 KRW |
142,650.0000 KRW |
145,350.0000 KRW |
144,650.0000 KRW |
| 2019-11-15 |
145,279.8636 KRW |
7,826.7910 BSV |
147,400.0000 KRW |
139,950.0000 KRW |
149,950.0000 KRW |
144,900.0000 KRW |
| 2019-11-14 |
147,527.3151 KRW |
6,279.1351 BSV |
150,250.0000 KRW |
145,000.0000 KRW |
151,300.0000 KRW |
148,150.0000 KRW |
| 2019-11-13 |
150,007.4722 KRW |
8,355.6963 BSV |
154,000.0000 KRW |
143,400.0000 KRW |
154,000.0000 KRW |
150,250.0000 KRW |
| 2019-11-12 |
154,012.5699 KRW |
8,670.1888 BSV |
153,600.0000 KRW |
150,550.0000 KRW |
155,900.0000 KRW |
153,350.0000 KRW |
| 2019-11-11 |
154,726.1839 KRW |
11,132.6333 BSV |
156,700.0000 KRW |
151,000.0000 KRW |
158,650.0000 KRW |
152,400.0000 KRW |
| 2019-11-10 |
155,812.9019 KRW |
17,928.1037 BSV |
151,700.0000 KRW |
149,700.0000 KRW |
161,900.0000 KRW |
156,150.0000 KRW |
| 2019-11-09 |
148,566.2160 KRW |
11,214.0420 BSV |
144,850.0000 KRW |
143,300.0000 KRW |
151,850.0000 KRW |
151,500.0000 KRW |
| 2019-11-08 |
147,349.1330 KRW |
16,136.7145 BSV |
153,950.0000 KRW |
141,350.0000 KRW |
155,200.0000 KRW |
145,000.0000 KRW |
| 2019-11-07 |
156,138.4894 KRW |
10,385.7086 BSV |
160,200.0000 KRW |
151,250.0000 KRW |
160,500.0000 KRW |
154,350.0000 KRW |
| 2019-11-06 |
160,292.1737 KRW |
20,153.6894 BSV |
159,600.0000 KRW |
157,550.0000 KRW |
162,950.0000 KRW |
160,250.0000 KRW |
| 2019-11-05 |
155,882.3453 KRW |
18,936.2818 BSV |
152,150.0000 KRW |
148,050.0000 KRW |
164,600.0000 KRW |
160,950.0000 KRW |
| 2019-11-04 |
148,827.5622 KRW |
9,896.3738 BSV |
151,300.0000 KRW |
144,600.0000 KRW |
151,500.0000 KRW |
149,500.0000 KRW |
| 2019-11-03 |
153,501.0215 KRW |
10,844.8293 BSV |
153,650.0000 KRW |
149,050.0000 KRW |
157,300.0000 KRW |
151,400.0000 KRW |
| 2019-11-02 |
152,568.1782 KRW |
8,294.1985 BSV |
151,800.0000 KRW |
149,800.0000 KRW |
156,200.0000 KRW |
153,600.0000 KRW |
| 2019-11-01 |
149,242.7536 KRW |
10,103.0635 BSV |
150,550.0000 KRW |
146,750.0000 KRW |
152,600.0000 KRW |
150,300.0000 KRW |