| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-02 |
4.8065 KRW |
14,775,399,313.8800 BTTOLD |
4.7300 KRW |
4.6400 KRW |
5.0000 KRW |
4.7700 KRW |
| 2021-11-01 |
4.7275 KRW |
11,985,476,609.8490 BTTOLD |
4.8800 KRW |
4.5600 KRW |
4.9100 KRW |
4.7400 KRW |
| 2021-10-31 |
4.7975 KRW |
38,276,961,753.9470 BTTOLD |
4.5900 KRW |
4.4500 KRW |
5.3000 KRW |
4.8500 KRW |
| 2021-10-30 |
4.7780 KRW |
41,628,833,160.9970 BTTOLD |
4.5700 KRW |
4.4500 KRW |
5.0600 KRW |
4.5500 KRW |
| 2021-10-29 |
4.3889 KRW |
10,493,561,517.2480 BTTOLD |
4.2500 KRW |
4.2000 KRW |
4.6300 KRW |
4.5300 KRW |
| 2021-10-28 |
4.2304 KRW |
11,413,294,723.7470 BTTOLD |
4.1100 KRW |
4.0500 KRW |
4.3500 KRW |
4.2500 KRW |
| 2021-10-27 |
4.3043 KRW |
20,097,157,843.4570 BTTOLD |
4.5500 KRW |
3.9600 KRW |
4.6600 KRW |
4.1600 KRW |
| 2021-10-26 |
4.5388 KRW |
9,227,323,348.3545 BTTOLD |
4.4600 KRW |
4.4500 KRW |
4.7100 KRW |
4.5300 KRW |
| 2021-10-25 |
4.4342 KRW |
3,535,154,314.8572 BTTOLD |
4.4100 KRW |
4.3900 KRW |
4.4800 KRW |
4.4700 KRW |
| 2021-10-24 |
4.4397 KRW |
5,058,529,432.0246 BTTOLD |
4.4800 KRW |
4.3700 KRW |
4.5000 KRW |
4.4100 KRW |
| 2021-10-23 |
4.4670 KRW |
4,350,902,448.0867 BTTOLD |
4.4800 KRW |
4.4100 KRW |
4.5100 KRW |
4.4800 KRW |
| 2021-10-22 |
4.4972 KRW |
6,673,022,510.3972 BTTOLD |
4.4600 KRW |
4.4200 KRW |
4.5800 KRW |
4.4700 KRW |
| 2021-10-21 |
4.5845 KRW |
9,822,744,311.5909 BTTOLD |
4.5800 KRW |
4.4600 KRW |
4.6900 KRW |
4.4800 KRW |
| 2021-10-20 |
4.5565 KRW |
16,667,237,080.5160 BTTOLD |
4.4100 KRW |
4.3800 KRW |
4.7200 KRW |
4.5700 KRW |
| 2021-10-19 |
4.4042 KRW |
4,694,149,236.9057 BTTOLD |
4.4100 KRW |
4.3700 KRW |
4.4500 KRW |
4.4200 KRW |
| 2021-10-18 |
4.4118 KRW |
5,838,718,302.9576 BTTOLD |
4.4400 KRW |
4.3400 KRW |
4.4800 KRW |
4.4100 KRW |
| 2021-10-17 |
4.4747 KRW |
5,969,287,969.5519 BTTOLD |
4.4600 KRW |
4.3800 KRW |
4.5600 KRW |
4.4400 KRW |
| 2021-10-16 |
4.4715 KRW |
6,868,812,239.0338 BTTOLD |
4.4700 KRW |
4.4000 KRW |
4.5500 KRW |
4.4500 KRW |
| 2021-10-15 |
4.4491 KRW |
18,315,149,672.8530 BTTOLD |
4.5700 KRW |
4.3100 KRW |
4.5900 KRW |
4.4800 KRW |
| 2021-10-14 |
4.5866 KRW |
7,663,886,411.1115 BTTOLD |
4.5800 KRW |
4.5300 KRW |
4.6500 KRW |
4.5700 KRW |
| 2021-10-13 |
4.5119 KRW |
9,763,858,497.1616 BTTOLD |
4.5400 KRW |
4.4100 KRW |
4.6200 KRW |
4.5700 KRW |
| 2021-10-12 |
4.5044 KRW |
15,493,927,451.0230 BTTOLD |
4.7200 KRW |
4.3600 KRW |
4.7200 KRW |
4.5400 KRW |
| 2021-10-11 |
4.8139 KRW |
21,701,964,402.8470 BTTOLD |
4.7200 KRW |
4.6600 KRW |
4.9200 KRW |
4.6800 KRW |
| 2021-10-10 |
4.8997 KRW |
35,150,284,066.8440 BTTOLD |
5.0700 KRW |
4.7300 KRW |
5.0900 KRW |
4.7300 KRW |
| 2021-10-09 |
5.1330 KRW |
107,545,347,035.0700 BTTOLD |
4.5800 KRW |
4.5400 KRW |
5.4500 KRW |
5.0600 KRW |
| 2021-10-08 |
4.5946 KRW |
21,062,770,524.2590 BTTOLD |
4.4200 KRW |
4.4100 KRW |
4.7500 KRW |
4.5800 KRW |
| 2021-10-07 |
4.4112 KRW |
10,665,932,690.2150 BTTOLD |
4.5000 KRW |
4.3300 KRW |
4.5000 KRW |
4.4200 KRW |
| 2021-10-06 |
4.4137 KRW |
20,157,128,705.2680 BTTOLD |
4.4700 KRW |
4.1800 KRW |
4.6100 KRW |
4.4900 KRW |
| 2021-10-05 |
4.3605 KRW |
20,590,868,593.9260 BTTOLD |
4.2100 KRW |
4.1700 KRW |
4.6400 KRW |
4.5100 KRW |
| 2021-10-04 |
4.1768 KRW |
10,521,990,182.3960 BTTOLD |
4.3100 KRW |
4.0800 KRW |
4.3400 KRW |
4.2100 KRW |
| 2021-10-03 |
4.2275 KRW |
10,300,674,254.6120 BTTOLD |
4.1800 KRW |
4.1000 KRW |
4.4200 KRW |
4.3200 KRW |
| 2021-10-02 |
4.1623 KRW |
9,625,671,930.4828 BTTOLD |
4.1500 KRW |
4.0700 KRW |
4.2800 KRW |
4.1800 KRW |
| 2021-10-01 |
4.0261 KRW |
12,041,294,414.0110 BTTOLD |
3.8800 KRW |
3.8500 KRW |
4.1700 KRW |
4.1400 KRW |
| 2021-09-30 |
3.7955 KRW |
9,866,203,541.7147 BTTOLD |
3.6900 KRW |
3.6800 KRW |
3.9100 KRW |
3.8800 KRW |
| 2021-09-29 |
3.6959 KRW |
7,072,913,694.6984 BTTOLD |
3.6400 KRW |
3.5700 KRW |
3.8000 KRW |
3.7000 KRW |
| 2021-09-28 |
3.7518 KRW |
7,875,185,898.6523 BTTOLD |
3.8100 KRW |
3.6600 KRW |
3.8500 KRW |
3.6600 KRW |
| 2021-09-27 |
3.8968 KRW |
5,697,504,643.8038 BTTOLD |
3.9000 KRW |
3.8200 KRW |
3.9900 KRW |
3.8500 KRW |
| 2021-09-26 |
3.8886 KRW |
8,915,283,286.1828 BTTOLD |
4.0000 KRW |
3.7800 KRW |
4.0000 KRW |
3.9000 KRW |
| 2021-09-25 |
3.9842 KRW |
6,458,946,427.2717 BTTOLD |
4.0100 KRW |
3.9000 KRW |
4.0700 KRW |
3.9900 KRW |
| 2021-09-24 |
4.0360 KRW |
15,188,837,198.7730 BTTOLD |
4.2900 KRW |
3.8700 KRW |
4.2900 KRW |
4.0100 KRW |
| 2021-09-23 |
4.2606 KRW |
10,755,175,940.9040 BTTOLD |
4.3400 KRW |
4.1200 KRW |
4.4100 KRW |
4.2700 KRW |
| 2021-09-22 |
4.0535 KRW |
16,119,550,057.6850 BTTOLD |
3.9200 KRW |
3.7700 KRW |
4.3700 KRW |
4.3300 KRW |
| 2021-09-21 |
4.0819 KRW |
18,978,859,246.3580 BTTOLD |
4.1700 KRW |
3.8300 KRW |
4.2800 KRW |
3.8900 KRW |
| 2021-09-20 |
4.3574 KRW |
19,389,070,432.3680 BTTOLD |
4.7100 KRW |
4.0800 KRW |
4.7200 KRW |
4.1600 KRW |
| 2021-09-19 |
4.7363 KRW |
5,382,322,892.3977 BTTOLD |
4.7900 KRW |
4.6800 KRW |
4.8000 KRW |
4.7000 KRW |
| 2021-09-18 |
4.7948 KRW |
5,212,421,741.0405 BTTOLD |
4.7900 KRW |
4.7400 KRW |
4.8400 KRW |
4.8000 KRW |
| 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 |