Identifier on UpBit: KRW-BSV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-01 |
155,403.3092 KRW |
3,871.5222 BSV |
156,050.0000 KRW |
153,600.0000 KRW |
157,000.0000 KRW |
157,000.0000 KRW |
| 2019-08-31 |
156,100.2193 KRW |
6,600.6293 BSV |
157,800.0000 KRW |
154,200.0000 KRW |
158,300.0000 KRW |
156,050.0000 KRW |
| 2019-08-30 |
156,438.9575 KRW |
12,417.3290 BSV |
155,650.0000 KRW |
152,250.0000 KRW |
159,650.0000 KRW |
158,100.0000 KRW |
| 2019-08-29 |
153,760.6848 KRW |
23,451.9596 BSV |
151,500.0000 KRW |
145,000.0000 KRW |
165,000.0000 KRW |
155,850.0000 KRW |
| 2019-08-28 |
155,455.4845 KRW |
13,418.1198 BSV |
160,700.0000 KRW |
150,000.0000 KRW |
160,700.0000 KRW |
151,300.0000 KRW |
| 2019-08-27 |
158,781.7220 KRW |
28,996.1770 BSV |
158,250.0000 KRW |
152,850.0000 KRW |
163,200.0000 KRW |
160,500.0000 KRW |
| 2019-08-26 |
160,029.7862 KRW |
18,281.8234 BSV |
160,000.0000 KRW |
155,000.0000 KRW |
163,900.0000 KRW |
158,100.0000 KRW |
| 2019-08-25 |
160,010.9389 KRW |
10,142.9906 BSV |
160,200.0000 KRW |
158,700.0000 KRW |
163,000.0000 KRW |
160,300.0000 KRW |
| 2019-08-24 |
160,443.5258 KRW |
14,841.3939 BSV |
163,050.0000 KRW |
158,400.0000 KRW |
163,650.0000 KRW |
160,350.0000 KRW |
| 2019-08-23 |
162,498.4493 KRW |
22,272.4784 BSV |
162,000.0000 KRW |
160,300.0000 KRW |
164,650.0000 KRW |
163,350.0000 KRW |
| 2019-08-22 |
161,697.3822 KRW |
24,983.2894 BSV |
162,200.0000 KRW |
156,600.0000 KRW |
166,100.0000 KRW |
164,100.0000 KRW |
| 2019-08-21 |
162,384.2233 KRW |
24,519.8397 BSV |
169,150.0000 KRW |
158,100.0000 KRW |
169,750.0000 KRW |
162,200.0000 KRW |
| 2019-08-20 |
171,327.1184 KRW |
24,962.3735 BSV |
175,350.0000 KRW |
167,300.0000 KRW |
176,250.0000 KRW |
169,350.0000 KRW |
| 2019-08-19 |
170,194.6605 KRW |
52,402.4064 BSV |
165,500.0000 KRW |
163,550.0000 KRW |
177,200.0000 KRW |
175,400.0000 KRW |
| 2019-08-18 |
165,021.1437 KRW |
50,068.7862 BSV |
162,050.0000 KRW |
159,750.0000 KRW |
167,800.0000 KRW |
165,600.0000 KRW |
| 2019-08-17 |
164,079.2004 KRW |
19,027.0330 BSV |
164,500.0000 KRW |
159,200.0000 KRW |
166,600.0000 KRW |
162,200.0000 KRW |
| 2019-08-16 |
164,486.6456 KRW |
35,950.5906 BSV |
165,650.0000 KRW |
158,050.0000 KRW |
168,000.0000 KRW |
164,050.0000 KRW |
| 2019-08-15 |
159,919.9028 KRW |
71,862.0877 BSV |
163,400.0000 KRW |
149,700.0000 KRW |
168,700.0000 KRW |
165,400.0000 KRW |
| 2019-08-14 |
176,084.7462 KRW |
74,877.8195 BSV |
173,450.0000 KRW |
156,900.0000 KRW |
185,150.0000 KRW |
162,150.0000 KRW |
| 2019-08-13 |
171,229.8064 KRW |
30,711.8978 BSV |
171,150.0000 KRW |
166,800.0000 KRW |
174,450.0000 KRW |
173,350.0000 KRW |
| 2019-08-12 |
173,935.7459 KRW |
15,331.9181 BSV |
175,750.0000 KRW |
170,600.0000 KRW |
178,500.0000 KRW |
171,100.0000 KRW |
| 2019-08-11 |
173,417.6728 KRW |
24,271.8784 BSV |
171,800.0000 KRW |
168,600.0000 KRW |
177,250.0000 KRW |
175,500.0000 KRW |
| 2019-08-10 |
170,922.3661 KRW |
21,900.6306 BSV |
168,150.0000 KRW |
167,400.0000 KRW |
175,000.0000 KRW |
172,000.0000 KRW |
| 2019-08-09 |
172,565.1218 KRW |
42,381.8769 BSV |
172,200.0000 KRW |
165,000.0000 KRW |
179,300.0000 KRW |
168,350.0000 KRW |
| 2019-08-08 |
172,831.9104 KRW |
20,076.3144 BSV |
174,900.0000 KRW |
168,350.0000 KRW |
176,100.0000 KRW |
172,600.0000 KRW |
| 2019-08-07 |
176,379.9028 KRW |
42,517.6386 BSV |
177,000.0000 KRW |
172,700.0000 KRW |
180,600.0000 KRW |
174,350.0000 KRW |
| 2019-08-06 |
186,302.5591 KRW |
108,067.6152 BSV |
184,100.0000 KRW |
172,050.0000 KRW |
194,200.0000 KRW |
177,050.0000 KRW |
| 2019-08-05 |
182,230.6691 KRW |
76,971.5917 BSV |
178,250.0000 KRW |
177,850.0000 KRW |
187,150.0000 KRW |
184,000.0000 KRW |
| 2019-08-04 |
177,161.3907 KRW |
30,667.9762 BSV |
179,200.0000 KRW |
173,800.0000 KRW |
181,250.0000 KRW |
178,300.0000 KRW |
| 2019-08-03 |
179,833.5952 KRW |
29,074.3161 BSV |
176,600.0000 KRW |
175,900.0000 KRW |
183,700.0000 KRW |
179,250.0000 KRW |
| 2019-08-02 |
179,613.4353 KRW |
60,560.8554 BSV |
173,200.0000 KRW |
170,700.0000 KRW |
186,650.0000 KRW |
177,000.0000 KRW |
| 2019-08-01 |
171,083.4729 KRW |
22,827.3414 BSV |
175,950.0000 KRW |
168,000.0000 KRW |
176,000.0000 KRW |
172,250.0000 KRW |
| 2019-07-31 |
175,787.2418 KRW |
39,570.8845 BSV |
172,050.0000 KRW |
172,000.0000 KRW |
180,800.0000 KRW |
175,500.0000 KRW |
| 2019-07-30 |
173,900.3691 KRW |
24,024.5524 BSV |
173,350.0000 KRW |
168,250.0000 KRW |
179,000.0000 KRW |
172,500.0000 KRW |
| 2019-07-29 |
174,838.3673 KRW |
30,782.5223 BSV |
174,600.0000 KRW |
168,550.0000 KRW |
182,000.0000 KRW |
173,650.0000 KRW |
| 2019-07-28 |
174,624.6535 KRW |
30,285.2419 BSV |
180,900.0000 KRW |
164,000.0000 KRW |
180,900.0000 KRW |
174,500.0000 KRW |
| 2019-07-27 |
182,744.3999 KRW |
44,650.4244 BSV |
192,600.0000 KRW |
173,100.0000 KRW |
195,150.0000 KRW |
180,100.0000 KRW |
| 2019-07-26 |
190,309.0712 KRW |
38,276.8955 BSV |
192,250.0000 KRW |
185,050.0000 KRW |
195,200.0000 KRW |
192,850.0000 KRW |
| 2019-07-25 |
197,892.4056 KRW |
34,486.9302 BSV |
198,450.0000 KRW |
191,500.0000 KRW |
203,550.0000 KRW |
192,300.0000 KRW |
| 2019-07-24 |
196,026.1313 KRW |
78,845.0299 BSV |
202,000.0000 KRW |
184,850.0000 KRW |
205,150.0000 KRW |
200,000.0000 KRW |
| 2019-07-23 |
206,954.3373 KRW |
133,804.5608 BSV |
201,300.0000 KRW |
194,200.0000 KRW |
218,750.0000 KRW |
202,650.0000 KRW |
| 2019-07-22 |
202,445.6499 KRW |
94,660.6207 BSV |
210,900.0000 KRW |
195,000.0000 KRW |
213,800.0000 KRW |
201,500.0000 KRW |
| 2019-07-21 |
210,107.0465 KRW |
228,315.4684 BSV |
206,800.0000 KRW |
194,950.0000 KRW |
223,500.0000 KRW |
210,250.0000 KRW |
| 2019-07-20 |
199,620.2296 KRW |
199,511.7442 BSV |
174,250.0000 KRW |
173,800.0000 KRW |
218,500.0000 KRW |
203,350.0000 KRW |
| 2019-07-19 |
164,759.5757 KRW |
68,253.2179 BSV |
159,800.0000 KRW |
157,250.0000 KRW |
174,950.0000 KRW |
173,200.0000 KRW |
| 2019-07-18 |
153,887.7387 KRW |
123,299.6530 BSV |
144,200.0000 KRW |
140,850.0000 KRW |
164,250.0000 KRW |
159,650.0000 KRW |
| 2019-07-17 |
139,331.5903 KRW |
111,816.3078 BSV |
134,050.0000 KRW |
127,700.0000 KRW |
149,700.0000 KRW |
144,250.0000 KRW |
| 2019-07-16 |
151,524.1464 KRW |
145,912.8807 BSV |
157,600.0000 KRW |
132,200.0000 KRW |
165,550.0000 KRW |
134,950.0000 KRW |
| 2019-07-15 |
147,070.4823 KRW |
233,712.6099 BSV |
155,600.0000 KRW |
130,000.0000 KRW |
161,150.0000 KRW |
156,050.0000 KRW |
| 2019-07-14 |
170,202.2019 KRW |
56,936.1160 BSV |
188,700.0000 KRW |
156,400.0000 KRW |
189,150.0000 KRW |
156,400.0000 KRW |