Identifier on UpBit: KRW-BSV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-21 |
124,577.7922 KRW |
71,332.4847 BSV |
112,000.0000 KRW |
111,250.0000 KRW |
135,000.0000 KRW |
132,200.0000 KRW |
| 2019-10-20 |
109,641.9141 KRW |
10,675.9579 BSV |
106,700.0000 KRW |
104,550.0000 KRW |
114,250.0000 KRW |
111,600.0000 KRW |
| 2019-10-19 |
107,601.6613 KRW |
9,806.8468 BSV |
107,250.0000 KRW |
105,750.0000 KRW |
109,450.0000 KRW |
106,450.0000 KRW |
| 2019-10-18 |
105,780.4895 KRW |
13,286.6266 BSV |
105,650.0000 KRW |
102,250.0000 KRW |
109,200.0000 KRW |
107,400.0000 KRW |
| 2019-10-17 |
104,339.7944 KRW |
11,160.0381 BSV |
104,700.0000 KRW |
101,800.0000 KRW |
106,750.0000 KRW |
105,000.0000 KRW |
| 2019-10-16 |
107,043.8182 KRW |
36,083.3846 BSV |
106,500.0000 KRW |
100,900.0000 KRW |
111,350.0000 KRW |
104,950.0000 KRW |
| 2019-10-15 |
104,030.1830 KRW |
17,385.1394 BSV |
102,700.0000 KRW |
100,300.0000 KRW |
107,000.0000 KRW |
106,600.0000 KRW |
| 2019-10-14 |
102,312.1651 KRW |
6,809.6957 BSV |
102,350.0000 KRW |
100,700.0000 KRW |
103,800.0000 KRW |
102,950.0000 KRW |
| 2019-10-13 |
104,152.9796 KRW |
9,737.1355 BSV |
102,750.0000 KRW |
100,800.0000 KRW |
106,350.0000 KRW |
102,300.0000 KRW |
| 2019-10-12 |
101,117.1514 KRW |
5,727.4415 BSV |
99,480.0000 KRW |
99,340.0000 KRW |
103,400.0000 KRW |
103,250.0000 KRW |
| 2019-10-11 |
102,259.3132 KRW |
19,424.2581 BSV |
105,200.0000 KRW |
97,790.0000 KRW |
108,400.0000 KRW |
99,500.0000 KRW |
| 2019-10-10 |
106,778.5219 KRW |
15,034.3979 BSV |
109,200.0000 KRW |
103,500.0000 KRW |
109,650.0000 KRW |
104,900.0000 KRW |
| 2019-10-09 |
105,699.9763 KRW |
25,398.2306 BSV |
100,250.0000 KRW |
99,420.0000 KRW |
114,400.0000 KRW |
109,000.0000 KRW |
| 2019-10-08 |
100,708.4128 KRW |
11,344.0440 BSV |
100,400.0000 KRW |
99,400.0000 KRW |
102,450.0000 KRW |
99,830.0000 KRW |
| 2019-10-07 |
99,725.1523 KRW |
13,961.6965 BSV |
96,890.0000 KRW |
95,760.0000 KRW |
102,400.0000 KRW |
101,100.0000 KRW |
| 2019-10-06 |
98,945.3720 KRW |
15,234.7824 BSV |
99,000.0000 KRW |
95,050.0000 KRW |
100,500.0000 KRW |
97,350.0000 KRW |
| 2019-10-05 |
98,882.8837 KRW |
8,372.5427 BSV |
99,620.0000 KRW |
97,730.0000 KRW |
99,840.0000 KRW |
98,700.0000 KRW |
| 2019-10-04 |
99,681.4308 KRW |
7,488.0962 BSV |
100,300.0000 KRW |
98,500.0000 KRW |
100,850.0000 KRW |
99,610.0000 KRW |
| 2019-10-03 |
100,125.5797 KRW |
6,777.8497 BSV |
101,750.0000 KRW |
98,570.0000 KRW |
102,350.0000 KRW |
100,450.0000 KRW |
| 2019-10-02 |
100,528.3074 KRW |
11,398.1448 BSV |
102,000.0000 KRW |
98,600.0000 KRW |
102,650.0000 KRW |
102,350.0000 KRW |
| 2019-10-01 |
104,007.2438 KRW |
16,700.6081 BSV |
104,750.0000 KRW |
100,700.0000 KRW |
107,650.0000 KRW |
102,300.0000 KRW |
| 2019-09-30 |
100,416.1374 KRW |
22,835.2129 BSV |
99,510.0000 KRW |
96,250.0000 KRW |
105,700.0000 KRW |
104,250.0000 KRW |
| 2019-09-29 |
99,313.0608 KRW |
7,816.6571 BSV |
101,650.0000 KRW |
96,500.0000 KRW |
101,700.0000 KRW |
99,260.0000 KRW |
| 2019-09-28 |
100,456.4882 KRW |
10,263.6188 BSV |
101,250.0000 KRW |
98,880.0000 KRW |
101,800.0000 KRW |
101,700.0000 KRW |
| 2019-09-27 |
99,121.2921 KRW |
20,537.3182 BSV |
100,150.0000 KRW |
96,500.0000 KRW |
102,600.0000 KRW |
100,950.0000 KRW |
| 2019-09-26 |
100,176.4050 KRW |
30,365.7911 BSV |
103,650.0000 KRW |
94,280.0000 KRW |
104,150.0000 KRW |
100,900.0000 KRW |
| 2019-09-25 |
102,368.1395 KRW |
80,755.0497 BSV |
103,400.0000 KRW |
97,810.0000 KRW |
108,500.0000 KRW |
103,550.0000 KRW |
| 2019-09-24 |
109,882.5692 KRW |
65,474.6441 BSV |
133,300.0000 KRW |
91,000.0000 KRW |
136,800.0000 KRW |
104,600.0000 KRW |
| 2019-09-23 |
139,937.2275 KRW |
7,989.9226 BSV |
142,650.0000 KRW |
135,850.0000 KRW |
142,900.0000 KRW |
136,400.0000 KRW |
| 2019-09-22 |
142,772.1224 KRW |
9,335.8961 BSV |
145,600.0000 KRW |
139,100.0000 KRW |
145,600.0000 KRW |
141,450.0000 KRW |
| 2019-09-21 |
145,364.7467 KRW |
6,863.9893 BSV |
145,900.0000 KRW |
144,150.0000 KRW |
146,700.0000 KRW |
145,150.0000 KRW |
| 2019-09-20 |
147,421.6598 KRW |
22,592.1099 BSV |
145,350.0000 KRW |
144,400.0000 KRW |
150,300.0000 KRW |
145,900.0000 KRW |
| 2019-09-19 |
144,696.2945 KRW |
26,540.4462 BSV |
148,650.0000 KRW |
140,500.0000 KRW |
151,600.0000 KRW |
145,350.0000 KRW |
| 2019-09-18 |
149,919.6445 KRW |
44,970.3244 BSV |
147,500.0000 KRW |
144,350.0000 KRW |
153,950.0000 KRW |
148,850.0000 KRW |
| 2019-09-17 |
145,795.0285 KRW |
33,707.6160 BSV |
144,600.0000 KRW |
141,400.0000 KRW |
150,550.0000 KRW |
147,250.0000 KRW |
| 2019-09-16 |
143,846.8121 KRW |
17,081.1247 BSV |
140,950.0000 KRW |
140,500.0000 KRW |
146,450.0000 KRW |
145,000.0000 KRW |
| 2019-09-15 |
143,967.2311 KRW |
22,506.7162 BSV |
141,050.0000 KRW |
139,100.0000 KRW |
148,400.0000 KRW |
141,450.0000 KRW |
| 2019-09-14 |
141,016.7128 KRW |
9,686.6027 BSV |
138,950.0000 KRW |
138,650.0000 KRW |
143,100.0000 KRW |
141,400.0000 KRW |
| 2019-09-13 |
139,453.8762 KRW |
5,761.5038 BSV |
141,600.0000 KRW |
137,900.0000 KRW |
142,200.0000 KRW |
140,300.0000 KRW |
| 2019-09-12 |
141,207.6338 KRW |
7,998.2412 BSV |
143,150.0000 KRW |
139,400.0000 KRW |
143,950.0000 KRW |
141,700.0000 KRW |
| 2019-09-11 |
141,962.6989 KRW |
36,065.6574 BSV |
151,350.0000 KRW |
133,000.0000 KRW |
152,000.0000 KRW |
143,150.0000 KRW |
| 2019-09-10 |
151,938.5871 KRW |
21,103.0243 BSV |
156,200.0000 KRW |
149,000.0000 KRW |
156,650.0000 KRW |
151,000.0000 KRW |
| 2019-09-09 |
159,305.0029 KRW |
33,481.3364 BSV |
160,700.0000 KRW |
154,550.0000 KRW |
165,950.0000 KRW |
156,750.0000 KRW |
| 2019-09-08 |
161,360.4242 KRW |
18,235.2056 BSV |
159,850.0000 KRW |
158,500.0000 KRW |
164,850.0000 KRW |
160,850.0000 KRW |
| 2019-09-07 |
160,004.8253 KRW |
7,140.0978 BSV |
156,750.0000 KRW |
156,300.0000 KRW |
162,600.0000 KRW |
160,500.0000 KRW |
| 2019-09-06 |
159,782.3476 KRW |
10,094.8197 BSV |
155,850.0000 KRW |
155,800.0000 KRW |
164,700.0000 KRW |
157,150.0000 KRW |
| 2019-09-05 |
156,823.8684 KRW |
4,793.2800 BSV |
158,050.0000 KRW |
154,500.0000 KRW |
159,500.0000 KRW |
156,250.0000 KRW |
| 2019-09-04 |
159,460.6283 KRW |
7,465.8646 BSV |
161,650.0000 KRW |
157,050.0000 KRW |
162,150.0000 KRW |
158,100.0000 KRW |
| 2019-09-03 |
162,866.7546 KRW |
12,143.3473 BSV |
160,750.0000 KRW |
160,400.0000 KRW |
166,000.0000 KRW |
161,450.0000 KRW |
| 2019-09-02 |
159,970.4524 KRW |
10,244.3109 BSV |
157,000.0000 KRW |
155,500.0000 KRW |
165,000.0000 KRW |
161,000.0000 KRW |