| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-17 |
4.8102 KRW |
9,625,161,800.0257 BTTOLD |
4.8400 KRW |
4.7100 KRW |
4.8800 KRW |
4.7800 KRW |
| 2021-09-16 |
4.8512 KRW |
8,519,484,290.4063 BTTOLD |
4.9000 KRW |
4.8000 KRW |
4.9400 KRW |
4.8600 KRW |
| 2021-09-15 |
4.8650 KRW |
8,801,108,900.4528 BTTOLD |
4.8900 KRW |
4.8000 KRW |
4.9400 KRW |
4.9000 KRW |
| 2021-09-14 |
4.8610 KRW |
20,637,162,656.3270 BTTOLD |
4.7300 KRW |
4.7000 KRW |
4.9800 KRW |
4.8900 KRW |
| 2021-09-13 |
4.8176 KRW |
19,687,855,167.6830 BTTOLD |
4.9800 KRW |
4.6100 KRW |
5.1000 KRW |
4.7300 KRW |
| 2021-09-12 |
5.0170 KRW |
50,006,038,980.8620 BTTOLD |
4.7400 KRW |
4.6500 KRW |
5.2100 KRW |
4.9900 KRW |
| 2021-09-11 |
4.7496 KRW |
7,277,486,010.4013 BTTOLD |
4.7200 KRW |
4.6700 KRW |
4.8200 KRW |
4.7500 KRW |
| 2021-09-10 |
4.8427 KRW |
19,291,459,977.5940 BTTOLD |
4.9400 KRW |
4.6200 KRW |
5.0200 KRW |
4.7000 KRW |
| 2021-09-09 |
4.9195 KRW |
22,575,194,143.9490 BTTOLD |
4.9600 KRW |
4.8000 KRW |
5.0100 KRW |
4.9400 KRW |
| 2021-09-08 |
4.7849 KRW |
49,997,911,798.6130 BTTOLD |
4.8200 KRW |
4.3700 KRW |
5.0700 KRW |
4.9400 KRW |
| 2021-09-07 |
5.1871 KRW |
58,432,763,263.7140 BTTOLD |
5.6100 KRW |
4.4000 KRW |
5.8400 KRW |
4.8500 KRW |
| 2021-09-06 |
5.6254 KRW |
28,051,625,040.3830 BTTOLD |
5.6400 KRW |
5.4600 KRW |
5.8000 KRW |
5.6300 KRW |
| 2021-09-05 |
5.5427 KRW |
33,488,320,782.4270 BTTOLD |
5.5400 KRW |
5.4100 KRW |
5.7800 KRW |
5.6500 KRW |
| 2021-09-04 |
5.5815 KRW |
47,060,220,424.0340 BTTOLD |
5.6400 KRW |
5.4200 KRW |
5.7800 KRW |
5.5500 KRW |
| 2021-09-03 |
5.8922 KRW |
145,792,555,774.5500 BTTOLD |
5.4700 KRW |
5.3300 KRW |
6.2800 KRW |
5.6300 KRW |
| 2021-09-02 |
5.3555 KRW |
39,611,425,113.7370 BTTOLD |
5.1100 KRW |
5.0600 KRW |
5.5900 KRW |
5.4600 KRW |
| 2021-09-01 |
5.0324 KRW |
18,272,287,038.5060 BTTOLD |
4.9300 KRW |
4.8200 KRW |
5.1700 KRW |
5.1200 KRW |
| 2021-08-31 |
4.9224 KRW |
26,402,296,377.4500 BTTOLD |
4.7600 KRW |
4.6700 KRW |
5.1300 KRW |
4.9300 KRW |
| 2021-08-30 |
4.8468 KRW |
12,095,596,095.8120 BTTOLD |
4.9400 KRW |
4.7600 KRW |
4.9900 KRW |
4.7800 KRW |
| 2021-08-29 |
5.0414 KRW |
31,059,360,720.7080 BTTOLD |
4.9300 KRW |
4.8900 KRW |
5.2300 KRW |
4.9600 KRW |
| 2021-08-28 |
4.9275 KRW |
11,165,474,361.3390 BTTOLD |
5.0100 KRW |
4.8500 KRW |
5.0300 KRW |
4.9600 KRW |
| 2021-08-27 |
4.7057 KRW |
18,601,061,711.2010 BTTOLD |
4.6600 KRW |
4.5000 KRW |
4.9600 KRW |
4.9300 KRW |
| 2021-08-26 |
4.8388 KRW |
18,057,568,398.7540 BTTOLD |
4.9800 KRW |
4.5900 KRW |
5.1200 KRW |
4.6800 KRW |
| 2021-08-25 |
4.8903 KRW |
16,029,873,758.9030 BTTOLD |
4.9200 KRW |
4.7100 KRW |
5.0200 KRW |
4.9800 KRW |
| 2021-08-24 |
5.1075 KRW |
21,793,382,356.4550 BTTOLD |
5.2100 KRW |
4.8800 KRW |
5.2600 KRW |
5.0000 KRW |
| 2021-08-23 |
5.1908 KRW |
23,510,851,630.7110 BTTOLD |
5.0900 KRW |
5.0500 KRW |
5.3100 KRW |
5.2500 KRW |
| 2021-08-22 |
5.1304 KRW |
14,573,083,771.2100 BTTOLD |
5.1600 KRW |
4.9900 KRW |
5.2500 KRW |
5.1000 KRW |
| 2021-08-21 |
5.1982 KRW |
15,520,875,432.8300 BTTOLD |
5.2900 KRW |
5.1400 KRW |
5.2900 KRW |
5.1800 KRW |
| 2021-08-20 |
5.1839 KRW |
21,115,485,933.1180 BTTOLD |
5.1800 KRW |
5.0800 KRW |
5.3400 KRW |
5.2800 KRW |
| 2021-08-19 |
4.9308 KRW |
19,072,043,170.3600 BTTOLD |
4.9800 KRW |
4.7600 KRW |
5.1600 KRW |
5.1500 KRW |
| 2021-08-18 |
4.8975 KRW |
35,738,083,623.6610 BTTOLD |
4.9600 KRW |
4.5600 KRW |
5.1100 KRW |
4.9900 KRW |
| 2021-08-17 |
5.2422 KRW |
35,903,013,491.2910 BTTOLD |
5.3900 KRW |
4.8500 KRW |
5.4900 KRW |
4.9200 KRW |
| 2021-08-16 |
5.5522 KRW |
23,923,985,171.4080 BTTOLD |
5.5800 KRW |
5.3800 KRW |
5.7100 KRW |
5.4200 KRW |
| 2021-08-15 |
5.5490 KRW |
24,739,322,899.9130 BTTOLD |
5.6200 KRW |
5.3700 KRW |
5.7200 KRW |
5.5800 KRW |
| 2021-08-14 |
5.5929 KRW |
44,673,056,451.3520 BTTOLD |
5.6100 KRW |
5.3700 KRW |
5.7800 KRW |
5.6300 KRW |
| 2021-08-13 |
5.4572 KRW |
42,764,956,094.8960 BTTOLD |
5.4100 KRW |
5.2800 KRW |
5.6500 KRW |
5.6100 KRW |
| 2021-08-12 |
5.4030 KRW |
114,327,419,064.8700 BTTOLD |
5.1300 KRW |
5.0500 KRW |
5.7800 KRW |
5.2700 KRW |
| 2021-08-11 |
5.0446 KRW |
95,382,154,035.3060 BTTOLD |
4.4700 KRW |
4.4200 KRW |
5.4900 KRW |
5.0700 KRW |
| 2021-08-10 |
4.4216 KRW |
17,658,863,241.8680 BTTOLD |
4.4200 KRW |
4.3300 KRW |
4.5400 KRW |
4.4600 KRW |
| 2021-08-09 |
4.3710 KRW |
23,206,939,709.1990 BTTOLD |
4.3100 KRW |
4.2400 KRW |
4.4800 KRW |
4.4100 KRW |
| 2021-08-08 |
4.4043 KRW |
42,669,051,941.0020 BTTOLD |
4.4700 KRW |
4.1500 KRW |
4.6300 KRW |
4.3600 KRW |
| 2021-08-07 |
4.5310 KRW |
50,884,937,445.5960 BTTOLD |
4.4200 KRW |
4.2900 KRW |
4.7000 KRW |
4.4800 KRW |
| 2021-08-06 |
4.1602 KRW |
53,960,714,228.7090 BTTOLD |
3.9700 KRW |
3.9500 KRW |
4.4100 KRW |
4.3500 KRW |
| 2021-08-05 |
3.9503 KRW |
92,875,839,856.7230 BTTOLD |
3.6600 KRW |
3.6200 KRW |
4.1600 KRW |
4.0000 KRW |
| 2021-08-04 |
3.5766 KRW |
42,976,027,941.8920 BTTOLD |
3.4400 KRW |
3.3800 KRW |
3.7400 KRW |
3.6500 KRW |
| 2021-08-03 |
3.3692 KRW |
21,979,763,750.0940 BTTOLD |
3.3500 KRW |
3.2500 KRW |
3.4700 KRW |
3.4600 KRW |
| 2021-08-02 |
3.3329 KRW |
17,074,501,097.6140 BTTOLD |
3.3100 KRW |
3.2100 KRW |
3.4200 KRW |
3.3500 KRW |
| 2021-08-01 |
3.4620 KRW |
41,110,103,492.0560 BTTOLD |
3.3000 KRW |
3.2700 KRW |
3.7000 KRW |
3.3100 KRW |
| 2021-07-31 |
3.2786 KRW |
13,356,476,695.5820 BTTOLD |
3.3000 KRW |
3.2200 KRW |
3.3500 KRW |
3.3100 KRW |
| 2021-07-30 |
3.1805 KRW |
24,499,830,872.9120 BTTOLD |
3.2300 KRW |
3.0000 KRW |
3.3000 KRW |
3.3000 KRW |