Identifier on UpBit: KRW-BSV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-01-29 |
335,472.8167 KRW |
88,306.1210 BSV |
338,600.0000 KRW |
326,000.0000 KRW |
342,500.0000 KRW |
332,300.0000 KRW |
| 2020-01-28 |
341,660.4269 KRW |
108,717.9358 BSV |
339,100.0000 KRW |
325,800.0000 KRW |
357,600.0000 KRW |
331,800.0000 KRW |
| 2020-01-27 |
337,015.9906 KRW |
130,920.6997 BSV |
318,200.0000 KRW |
315,450.0000 KRW |
362,450.0000 KRW |
338,900.0000 KRW |
| 2020-01-26 |
312,832.8191 KRW |
73,173.2042 BSV |
306,450.0000 KRW |
299,400.0000 KRW |
322,000.0000 KRW |
317,350.0000 KRW |
| 2020-01-25 |
306,151.0597 KRW |
49,264.4033 BSV |
310,400.0000 KRW |
299,350.0000 KRW |
317,350.0000 KRW |
306,500.0000 KRW |
| 2020-01-24 |
311,237.9213 KRW |
130,444.6208 BSV |
303,000.0000 KRW |
287,450.0000 KRW |
330,000.0000 KRW |
312,450.0000 KRW |
| 2020-01-23 |
325,616.6503 KRW |
105,194.7212 BSV |
352,150.0000 KRW |
298,400.0000 KRW |
354,000.0000 KRW |
300,550.0000 KRW |
| 2020-01-22 |
356,352.3959 KRW |
74,012.7078 BSV |
356,250.0000 KRW |
338,750.0000 KRW |
371,600.0000 KRW |
352,000.0000 KRW |
| 2020-01-21 |
353,147.4718 KRW |
139,566.7537 BSV |
343,400.0000 KRW |
329,200.0000 KRW |
371,600.0000 KRW |
360,250.0000 KRW |
| 2020-01-20 |
332,166.6262 KRW |
219,453.1948 BSV |
317,800.0000 KRW |
304,200.0000 KRW |
363,550.0000 KRW |
352,600.0000 KRW |
| 2020-01-19 |
294,043.3472 KRW |
215,171.2651 BSV |
287,000.0000 KRW |
268,500.0000 KRW |
317,400.0000 KRW |
316,700.0000 KRW |
| 2020-01-18 |
304,900.0409 KRW |
174,793.5113 BSV |
327,400.0000 KRW |
282,850.0000 KRW |
340,250.0000 KRW |
288,200.0000 KRW |
| 2020-01-17 |
346,875.5931 KRW |
174,393.0691 BSV |
346,150.0000 KRW |
319,950.0000 KRW |
376,200.0000 KRW |
327,700.0000 KRW |
| 2020-01-16 |
340,771.4541 KRW |
279,403.9860 BSV |
338,650.0000 KRW |
301,650.0000 KRW |
376,000.0000 KRW |
351,750.0000 KRW |
| 2020-01-15 |
376,067.6155 KRW |
418,240.6240 BSV |
408,150.0000 KRW |
317,000.0000 KRW |
429,000.0000 KRW |
337,700.0000 KRW |
| 2020-01-14 |
286,714.6926 KRW |
439,715.4705 BSV |
190,550.0000 KRW |
190,550.0000 KRW |
440,000.0000 KRW |
399,300.0000 KRW |
| 2020-01-13 |
183,983.7622 KRW |
41,549.3805 BSV |
183,600.0000 KRW |
177,250.0000 KRW |
191,950.0000 KRW |
191,900.0000 KRW |
| 2020-01-12 |
178,305.9109 KRW |
77,916.8718 BSV |
169,150.0000 KRW |
163,900.0000 KRW |
189,750.0000 KRW |
183,600.0000 KRW |
| 2020-01-11 |
183,687.4271 KRW |
176,985.3577 BSV |
183,450.0000 KRW |
166,200.0000 KRW |
196,050.0000 KRW |
166,800.0000 KRW |
| 2020-01-10 |
152,192.0480 KRW |
87,383.8352 BSV |
128,650.0000 KRW |
128,650.0000 KRW |
174,250.0000 KRW |
174,000.0000 KRW |
| 2020-01-09 |
127,359.1705 KRW |
21,016.0406 BSV |
125,100.0000 KRW |
120,500.0000 KRW |
130,400.0000 KRW |
129,000.0000 KRW |
| 2020-01-08 |
130,667.7278 KRW |
44,315.4713 BSV |
130,600.0000 KRW |
122,850.0000 KRW |
135,900.0000 KRW |
125,550.0000 KRW |
| 2020-01-07 |
129,978.6050 KRW |
33,765.5540 BSV |
131,750.0000 KRW |
125,150.0000 KRW |
133,700.0000 KRW |
130,400.0000 KRW |
| 2020-01-06 |
129,826.4380 KRW |
29,658.2793 BSV |
123,900.0000 KRW |
123,550.0000 KRW |
132,850.0000 KRW |
131,300.0000 KRW |
| 2020-01-05 |
124,945.6146 KRW |
19,328.8104 BSV |
122,250.0000 KRW |
121,850.0000 KRW |
128,050.0000 KRW |
123,200.0000 KRW |
| 2020-01-04 |
119,927.2039 KRW |
26,855.4499 BSV |
116,300.0000 KRW |
116,050.0000 KRW |
122,900.0000 KRW |
122,650.0000 KRW |
| 2020-01-03 |
112,845.0678 KRW |
22,003.2119 BSV |
107,400.0000 KRW |
105,000.0000 KRW |
118,550.0000 KRW |
116,700.0000 KRW |
| 2020-01-02 |
109,804.3293 KRW |
10,756.3935 BSV |
111,750.0000 KRW |
106,950.0000 KRW |
112,650.0000 KRW |
107,050.0000 KRW |
| 2020-01-01 |
113,663.5043 KRW |
7,948.0375 BSV |
111,700.0000 KRW |
111,300.0000 KRW |
115,000.0000 KRW |
112,050.0000 KRW |
| 2019-12-31 |
111,300.9086 KRW |
12,825.0428 BSV |
110,350.0000 KRW |
108,750.0000 KRW |
113,900.0000 KRW |
112,300.0000 KRW |