Identifier on UpBit: KRW-BSV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |