Identifier on UpBit: KRW-BSV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-03 |
264,311.7000 KRW |
621,518.0860 BSV |
229,350.0000 KRW |
228,750.0000 KRW |
289,800.0000 KRW |
271,000.0000 KRW |
| 2019-06-02 |
228,382.9389 KRW |
90,788.4217 BSV |
227,250.0000 KRW |
221,950.0000 KRW |
234,200.0000 KRW |
229,900.0000 KRW |
| 2019-06-01 |
231,486.6885 KRW |
101,865.5505 BSV |
238,500.0000 KRW |
223,050.0000 KRW |
244,100.0000 KRW |
226,600.0000 KRW |
| 2019-05-31 |
231,050.1963 KRW |
462,535.8215 BSV |
224,550.0000 KRW |
212,350.0000 KRW |
249,950.0000 KRW |
236,050.0000 KRW |
| 2019-05-30 |
263,253.1543 KRW |
1,223,820.2820 BSV |
246,450.0000 KRW |
213,200.0000 KRW |
302,950.0000 KRW |
224,100.0000 KRW |
| 2019-05-29 |
201,227.8246 KRW |
1,037,602.8580 BSV |
143,850.0000 KRW |
135,250.0000 KRW |
235,000.0000 KRW |
225,050.0000 KRW |
| 2019-05-28 |
143,948.1914 KRW |
134,512.0250 BSV |
137,200.0000 KRW |
132,950.0000 KRW |
151,850.0000 KRW |
143,750.0000 KRW |
| 2019-05-27 |
138,492.6820 KRW |
310,026.8537 BSV |
125,300.0000 KRW |
123,000.0000 KRW |
148,900.0000 KRW |
138,350.0000 KRW |
| 2019-05-26 |
128,757.8336 KRW |
386,393.7176 BSV |
110,000.0000 KRW |
106,250.0000 KRW |
140,150.0000 KRW |
125,500.0000 KRW |
| 2019-05-25 |
110,664.9082 KRW |
75,494.7772 BSV |
118,450.0000 KRW |
101,800.0000 KRW |
119,200.0000 KRW |
111,050.0000 KRW |
| 2019-05-24 |
118,634.8867 KRW |
113,213.1953 BSV |
122,250.0000 KRW |
114,800.0000 KRW |
123,300.0000 KRW |
118,200.0000 KRW |
| 2019-05-23 |
121,365.1324 KRW |
198,036.2317 BSV |
128,600.0000 KRW |
114,500.0000 KRW |
130,300.0000 KRW |
122,700.0000 KRW |
| 2019-05-22 |
132,640.2162 KRW |
769,612.7873 BSV |
127,750.0000 KRW |
117,400.0000 KRW |
153,550.0000 KRW |
126,300.0000 KRW |
| 2019-05-21 |
127,821.5168 KRW |
1,063,716.5595 BSV |
75,770.0000 KRW |
74,040.0000 KRW |
172,200.0000 KRW |
124,300.0000 KRW |
| 2019-05-20 |
75,154.3490 KRW |
11,646.3837 BSV |
77,460.0000 KRW |
72,740.0000 KRW |
77,460.0000 KRW |
75,700.0000 KRW |
| 2019-05-19 |
76,273.5626 KRW |
23,551.5023 BSV |
72,630.0000 KRW |
72,220.0000 KRW |
79,000.0000 KRW |
77,460.0000 KRW |
| 2019-05-18 |
72,803.8875 KRW |
8,994.9932 BSV |
73,170.0000 KRW |
71,000.0000 KRW |
74,600.0000 KRW |
72,500.0000 KRW |
| 2019-05-17 |
71,486.5300 KRW |
35,135.9633 BSV |
77,930.0000 KRW |
66,770.0000 KRW |
79,990.0000 KRW |
73,710.0000 KRW |
| 2019-05-16 |
83,204.2393 KRW |
97,573.2468 BSV |
84,900.0000 KRW |
75,500.0000 KRW |
89,800.0000 KRW |
78,810.0000 KRW |
| 2019-05-15 |
79,410.7102 KRW |
112,152.9146 BSV |
71,740.0000 KRW |
71,170.0000 KRW |
87,440.0000 KRW |
85,570.0000 KRW |
| 2019-05-14 |
72,002.4332 KRW |
61,758.4563 BSV |
70,970.0000 KRW |
69,430.0000 KRW |
76,130.0000 KRW |
71,990.0000 KRW |
| 2019-05-13 |
69,183.4776 KRW |
27,192.1133 BSV |
67,710.0000 KRW |
67,350.0000 KRW |
72,550.0000 KRW |
71,130.0000 KRW |
| 2019-05-12 |
72,213.7612 KRW |
75,939.0635 BSV |
70,040.0000 KRW |
64,900.0000 KRW |
76,070.0000 KRW |
67,670.0000 KRW |
| 2019-05-11 |
69,353.3989 KRW |
40,992.4926 BSV |
67,890.0000 KRW |
67,030.0000 KRW |
73,050.0000 KRW |
70,680.0000 KRW |
| 2019-05-10 |
67,705.1918 KRW |
10,262.2449 BSV |
66,710.0000 KRW |
65,410.0000 KRW |
69,370.0000 KRW |
67,790.0000 KRW |
| 2019-05-09 |
66,764.7832 KRW |
15,625.4666 BSV |
68,450.0000 KRW |
64,980.0000 KRW |
68,880.0000 KRW |
66,780.0000 KRW |
| 2019-05-08 |
63,840.5321 KRW |
12,893.8332 BSV |
60,820.0000 KRW |
60,410.0000 KRW |
68,500.0000 KRW |
68,490.0000 KRW |
| 2019-05-07 |
61,333.0270 KRW |
6,983.8116 BSV |
61,030.0000 KRW |
60,800.0000 KRW |
62,140.0000 KRW |
61,480.0000 KRW |
| 2019-05-06 |
61,117.1781 KRW |
7,671.0924 BSV |
62,130.0000 KRW |
60,370.0000 KRW |
62,150.0000 KRW |
61,030.0000 KRW |
| 2019-05-05 |
62,325.3007 KRW |
4,958.9374 BSV |
61,730.0000 KRW |
61,210.0000 KRW |
63,160.0000 KRW |
62,170.0000 KRW |
| 2019-05-04 |
62,088.7640 KRW |
12,381.5846 BSV |
61,950.0000 KRW |
60,900.0000 KRW |
63,220.0000 KRW |
61,510.0000 KRW |
| 2019-05-03 |
62,210.8184 KRW |
13,993.9133 BSV |
61,200.0000 KRW |
60,830.0000 KRW |
63,390.0000 KRW |
61,960.0000 KRW |
| 2019-05-02 |
61,222.5566 KRW |
6,316.2435 BSV |
61,480.0000 KRW |
60,610.0000 KRW |
62,170.0000 KRW |
61,010.0000 KRW |
| 2019-05-01 |
61,676.2535 KRW |
4,838.6398 BSV |
61,870.0000 KRW |
60,630.0000 KRW |
63,120.0000 KRW |
61,470.0000 KRW |
| 2019-04-30 |
61,077.9349 KRW |
6,095.7916 BSV |
60,570.0000 KRW |
60,170.0000 KRW |
62,500.0000 KRW |
61,660.0000 KRW |
| 2019-04-29 |
61,242.7943 KRW |
9,170.7182 BSV |
63,190.0000 KRW |
59,510.0000 KRW |
63,190.0000 KRW |
60,570.0000 KRW |
| 2019-04-28 |
63,617.5993 KRW |
2,856.8832 BSV |
63,440.0000 KRW |
62,650.0000 KRW |
64,400.0000 KRW |
63,190.0000 KRW |
| 2019-04-27 |
62,510.5885 KRW |
3,863.2308 BSV |
62,820.0000 KRW |
61,570.0000 KRW |
64,170.0000 KRW |
63,270.0000 KRW |
| 2019-04-26 |
62,304.5141 KRW |
21,814.9190 BSV |
60,920.0000 KRW |
59,570.0000 KRW |
65,650.0000 KRW |
62,710.0000 KRW |
| 2019-04-25 |
61,875.2056 KRW |
22,790.9633 BSV |
63,530.0000 KRW |
59,530.0000 KRW |
65,710.0000 KRW |
60,680.0000 KRW |
| 2019-04-24 |
61,836.9949 KRW |
25,441.6044 BSV |
65,000.0000 KRW |
58,920.0000 KRW |
65,430.0000 KRW |
62,010.0000 KRW |
| 2019-04-23 |
67,097.4477 KRW |
16,067.2119 BSV |
66,820.0000 KRW |
65,390.0000 KRW |
68,690.0000 KRW |
65,580.0000 KRW |
| 2019-04-22 |
66,752.7909 KRW |
28,444.4985 BSV |
65,490.0000 KRW |
64,300.0000 KRW |
69,260.0000 KRW |
66,900.0000 KRW |
| 2019-04-21 |
65,843.9348 KRW |
20,182.8988 BSV |
68,010.0000 KRW |
63,460.0000 KRW |
68,140.0000 KRW |
65,400.0000 KRW |
| 2019-04-20 |
67,954.9950 KRW |
13,835.8955 BSV |
68,190.0000 KRW |
67,520.0000 KRW |
68,770.0000 KRW |
67,590.0000 KRW |
| 2019-04-19 |
68,364.6967 KRW |
34,979.2673 BSV |
68,310.0000 KRW |
66,600.0000 KRW |
70,130.0000 KRW |
68,300.0000 KRW |
| 2019-04-18 |
67,982.9659 KRW |
113,555.4639 BSV |
63,630.0000 KRW |
62,680.0000 KRW |
72,300.0000 KRW |
68,230.0000 KRW |
| 2019-04-17 |
64,465.3756 KRW |
50,153.5367 BSV |
66,120.0000 KRW |
62,900.0000 KRW |
66,790.0000 KRW |
63,450.0000 KRW |
| 2019-04-16 |
66,491.8156 KRW |
181,032.0798 BSV |
68,650.0000 KRW |
62,440.0000 KRW |
72,350.0000 KRW |
66,380.0000 KRW |
| 2019-04-15 |
74,830.5447 KRW |
208,588.3624 BSV |
82,400.0000 KRW |
68,000.0000 KRW |
86,350.0000 KRW |
68,150.0000 KRW |