| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-01 |
3.3698 KRW |
3,035,725,435.0370 BTTOLD |
3.3600 KRW |
3.3300 KRW |
3.4100 KRW |
3.3700 KRW |
| 2021-12-31 |
3.3763 KRW |
8,658,913,753.6837 BTTOLD |
3.3900 KRW |
3.2500 KRW |
3.4500 KRW |
3.3600 KRW |
| 2021-12-30 |
3.4044 KRW |
21,445,808,698.9040 BTTOLD |
3.3100 KRW |
3.2200 KRW |
3.6200 KRW |
3.3900 KRW |
| 2021-12-29 |
3.5249 KRW |
60,825,980,928.1390 BTTOLD |
3.2300 KRW |
3.2000 KRW |
3.7900 KRW |
3.2900 KRW |
| 2021-12-28 |
3.3163 KRW |
9,365,561,499.2471 BTTOLD |
3.4100 KRW |
3.2100 KRW |
3.4300 KRW |
3.2400 KRW |
| 2021-12-27 |
3.4442 KRW |
5,962,900,955.7556 BTTOLD |
3.4200 KRW |
3.4000 KRW |
3.5300 KRW |
3.4300 KRW |
| 2021-12-26 |
3.3960 KRW |
5,677,375,686.5425 BTTOLD |
3.4200 KRW |
3.3500 KRW |
3.4500 KRW |
3.4300 KRW |
| 2021-12-25 |
3.4188 KRW |
4,864,237,376.2331 BTTOLD |
3.4100 KRW |
3.3800 KRW |
3.4700 KRW |
3.4300 KRW |
| 2021-12-24 |
3.4782 KRW |
11,910,292,637.8560 BTTOLD |
3.4700 KRW |
3.3700 KRW |
3.5600 KRW |
3.4100 KRW |
| 2021-12-23 |
3.3795 KRW |
12,010,603,350.1630 BTTOLD |
3.3300 KRW |
3.2800 KRW |
3.5900 KRW |
3.4600 KRW |
| 2021-12-22 |
3.3283 KRW |
7,719,143,700.5715 BTTOLD |
3.3100 KRW |
3.2900 KRW |
3.3700 KRW |
3.3300 KRW |
| 2021-12-21 |
3.2686 KRW |
9,109,877,368.3685 BTTOLD |
3.2500 KRW |
3.1600 KRW |
3.3500 KRW |
3.3200 KRW |
| 2021-12-20 |
3.1984 KRW |
11,828,264,314.6190 BTTOLD |
3.3200 KRW |
3.0800 KRW |
3.3200 KRW |
3.2500 KRW |
| 2021-12-19 |
3.3423 KRW |
6,551,294,885.0495 BTTOLD |
3.3500 KRW |
3.2800 KRW |
3.3900 KRW |
3.3200 KRW |
| 2021-12-18 |
3.3256 KRW |
8,115,758,505.5165 BTTOLD |
3.3100 KRW |
3.2500 KRW |
3.3800 KRW |
3.3300 KRW |
| 2021-12-17 |
3.3449 KRW |
21,678,241,974.8790 BTTOLD |
3.4400 KRW |
3.1800 KRW |
3.5300 KRW |
3.3200 KRW |
| 2021-12-16 |
3.5181 KRW |
15,909,390,019.1690 BTTOLD |
3.5700 KRW |
3.4200 KRW |
3.6000 KRW |
3.4300 KRW |
| 2021-12-15 |
3.4393 KRW |
28,947,186,660.8750 BTTOLD |
3.5200 KRW |
3.2400 KRW |
3.6300 KRW |
3.5800 KRW |
| 2021-12-14 |
3.4861 KRW |
34,217,796,561.6510 BTTOLD |
3.5600 KRW |
3.3400 KRW |
3.6200 KRW |
3.5000 KRW |
| 2021-12-13 |
3.8060 KRW |
49,257,777,941.8800 BTTOLD |
4.0700 KRW |
3.5400 KRW |
4.1500 KRW |
3.5700 KRW |
| 2021-12-12 |
4.1840 KRW |
59,565,786,338.2970 BTTOLD |
4.2700 KRW |
4.0000 KRW |
4.4400 KRW |
4.0700 KRW |
| 2021-12-11 |
4.1198 KRW |
63,565,554,777.1690 BTTOLD |
3.9200 KRW |
3.8100 KRW |
4.3000 KRW |
4.2900 KRW |
| 2021-12-10 |
4.0561 KRW |
67,785,503,860.8360 BTTOLD |
4.0500 KRW |
3.8500 KRW |
4.2300 KRW |
3.9800 KRW |
| 2021-12-09 |
4.3023 KRW |
79,285,962,186.6370 BTTOLD |
4.6100 KRW |
4.0500 KRW |
4.7500 KRW |
4.1500 KRW |
| 2021-12-08 |
4.8042 KRW |
206,207,224,688.9300 BTTOLD |
4.6100 KRW |
4.4000 KRW |
5.2500 KRW |
4.6300 KRW |
| 2021-12-07 |
4.5862 KRW |
245,800,078,262.0800 BTTOLD |
4.1600 KRW |
3.8900 KRW |
5.0200 KRW |
4.6800 KRW |
| 2021-12-06 |
3.8330 KRW |
201,470,966,301.6100 BTTOLD |
3.0900 KRW |
2.9000 KRW |
4.2700 KRW |
4.1400 KRW |
| 2021-12-05 |
3.1844 KRW |
9,434,129,730.7955 BTTOLD |
3.2700 KRW |
2.9800 KRW |
3.3900 KRW |
3.0700 KRW |
| 2021-12-04 |
3.2018 KRW |
26,915,661,800.7040 BTTOLD |
3.7600 KRW |
2.5500 KRW |
3.7700 KRW |
3.2800 KRW |
| 2021-12-03 |
3.8490 KRW |
7,385,319,639.5991 BTTOLD |
3.9200 KRW |
3.7000 KRW |
3.9500 KRW |
3.7500 KRW |
| 2021-12-02 |
3.8773 KRW |
7,124,688,310.1370 BTTOLD |
3.9100 KRW |
3.8300 KRW |
3.9700 KRW |
3.9000 KRW |
| 2021-12-01 |
3.9345 KRW |
6,256,295,123.8110 BTTOLD |
3.9300 KRW |
3.8900 KRW |
3.9800 KRW |
3.9100 KRW |
| 2021-11-30 |
3.9664 KRW |
7,969,025,548.3704 BTTOLD |
4.0100 KRW |
3.8900 KRW |
4.0300 KRW |
3.9400 KRW |
| 2021-11-29 |
3.9827 KRW |
7,109,069,374.9460 BTTOLD |
4.0000 KRW |
3.9300 KRW |
4.0400 KRW |
4.0300 KRW |
| 2021-11-28 |
3.9294 KRW |
10,042,088,856.3320 BTTOLD |
4.0200 KRW |
3.8300 KRW |
4.0400 KRW |
3.9700 KRW |
| 2021-11-27 |
4.0516 KRW |
9,747,756,410.9172 BTTOLD |
3.9600 KRW |
3.9200 KRW |
4.1400 KRW |
4.0100 KRW |
| 2021-11-26 |
4.0853 KRW |
29,632,042,369.4630 BTTOLD |
4.0800 KRW |
3.8800 KRW |
4.3600 KRW |
3.9600 KRW |
| 2021-11-25 |
4.0688 KRW |
15,390,450,562.6090 BTTOLD |
3.9900 KRW |
3.9600 KRW |
4.1800 KRW |
4.1000 KRW |
| 2021-11-24 |
4.0130 KRW |
13,454,823,351.9950 BTTOLD |
4.1000 KRW |
3.9400 KRW |
4.1100 KRW |
3.9900 KRW |
| 2021-11-23 |
4.0779 KRW |
10,343,968,331.5080 BTTOLD |
4.1100 KRW |
4.0300 KRW |
4.1500 KRW |
4.1100 KRW |
| 2021-11-22 |
4.1488 KRW |
7,328,269,242.8743 BTTOLD |
4.2400 KRW |
4.0900 KRW |
4.2500 KRW |
4.1200 KRW |
| 2021-11-21 |
4.2607 KRW |
6,210,285,188.9553 BTTOLD |
4.2400 KRW |
4.2000 KRW |
4.3300 KRW |
4.2700 KRW |
| 2021-11-20 |
4.2099 KRW |
6,186,379,494.5976 BTTOLD |
4.1900 KRW |
4.1200 KRW |
4.2700 KRW |
4.2500 KRW |
| 2021-11-19 |
4.1356 KRW |
8,478,779,664.9207 BTTOLD |
4.0600 KRW |
4.0000 KRW |
4.2900 KRW |
4.2000 KRW |
| 2021-11-18 |
4.2597 KRW |
16,657,352,262.8030 BTTOLD |
4.4300 KRW |
4.0100 KRW |
4.5000 KRW |
4.0300 KRW |
| 2021-11-17 |
4.3306 KRW |
11,048,994,801.2480 BTTOLD |
4.3300 KRW |
4.2300 KRW |
4.4300 KRW |
4.3900 KRW |
| 2021-11-16 |
4.4243 KRW |
15,224,933,173.9360 BTTOLD |
4.6500 KRW |
4.2500 KRW |
4.6600 KRW |
4.3500 KRW |
| 2021-11-15 |
4.6912 KRW |
10,532,982,386.7980 BTTOLD |
4.6000 KRW |
4.5800 KRW |
4.8000 KRW |
4.6500 KRW |
| 2021-11-14 |
4.5900 KRW |
4,869,458,521.6645 BTTOLD |
4.5700 KRW |
4.5400 KRW |
4.6900 KRW |
4.5900 KRW |
| 2021-11-13 |
4.5518 KRW |
5,042,882,000.7666 BTTOLD |
4.5400 KRW |
4.4900 KRW |
4.6200 KRW |
4.5600 KRW |