| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-06 |
4.6657 KRW |
13,152,550,054.5560 BTTOLD |
4.7200 KRW |
4.6100 KRW |
4.7400 KRW |
4.6800 KRW |
| 2021-06-05 |
4.8155 KRW |
27,261,789,912.8650 BTTOLD |
4.8900 KRW |
4.6300 KRW |
5.0200 KRW |
4.6700 KRW |
| 2021-06-04 |
4.9330 KRW |
95,525,197,288.7990 BTTOLD |
4.9400 KRW |
4.5000 KRW |
5.3800 KRW |
4.9700 KRW |
| 2021-06-03 |
4.6191 KRW |
19,614,032,698.1250 BTTOLD |
4.4600 KRW |
4.4200 KRW |
4.9200 KRW |
4.9200 KRW |
| 2021-06-02 |
4.4391 KRW |
14,061,619,789.3560 BTTOLD |
4.4300 KRW |
4.3600 KRW |
4.5500 KRW |
4.4800 KRW |
| 2021-06-01 |
4.4622 KRW |
14,630,258,783.1730 BTTOLD |
4.5000 KRW |
4.3600 KRW |
4.5900 KRW |
4.4400 KRW |
| 2021-05-31 |
4.3645 KRW |
16,734,043,097.4860 BTTOLD |
4.4200 KRW |
4.2100 KRW |
4.4900 KRW |
4.4500 KRW |
| 2021-05-30 |
4.2964 KRW |
22,009,643,676.6090 BTTOLD |
4.3700 KRW |
4.0100 KRW |
4.4900 KRW |
4.4100 KRW |
| 2021-05-29 |
4.4394 KRW |
17,784,893,968.3420 BTTOLD |
4.5800 KRW |
4.2000 KRW |
4.7000 KRW |
4.3600 KRW |
| 2021-05-28 |
4.7096 KRW |
40,208,102,876.3580 BTTOLD |
5.0600 KRW |
4.4000 KRW |
5.1400 KRW |
4.6100 KRW |
| 2021-05-27 |
5.1401 KRW |
28,335,948,609.8360 BTTOLD |
5.2900 KRW |
4.9500 KRW |
5.4200 KRW |
5.0400 KRW |
| 2021-05-26 |
5.1813 KRW |
50,664,729,958.4840 BTTOLD |
4.9600 KRW |
4.7600 KRW |
5.4900 KRW |
5.2900 KRW |
| 2021-05-25 |
4.9457 KRW |
122,199,879,844.3900 BTTOLD |
4.6100 KRW |
4.4800 KRW |
5.4100 KRW |
4.9800 KRW |
| 2021-05-24 |
4.1415 KRW |
71,467,348,206.0150 BTTOLD |
3.9500 KRW |
3.5300 KRW |
4.6400 KRW |
4.6000 KRW |
| 2021-05-23 |
4.0827 KRW |
73,453,948,495.3640 BTTOLD |
4.7400 KRW |
3.3600 KRW |
5.0900 KRW |
3.9400 KRW |
| 2021-05-22 |
4.8092 KRW |
43,239,926,501.2440 BTTOLD |
5.3100 KRW |
4.3700 KRW |
5.3200 KRW |
4.7400 KRW |
| 2021-05-21 |
5.5969 KRW |
88,045,963,682.4680 BTTOLD |
5.4500 KRW |
4.8000 KRW |
6.4000 KRW |
5.2600 KRW |
| 2021-05-20 |
5.2608 KRW |
73,675,943,379.1320 BTTOLD |
5.0900 KRW |
4.6200 KRW |
5.8300 KRW |
5.3800 KRW |
| 2021-05-19 |
5.4075 KRW |
138,657,140,518.6800 BTTOLD |
6.7500 KRW |
3.7100 KRW |
6.8000 KRW |
5.1400 KRW |
| 2021-05-18 |
6.7849 KRW |
27,907,384,937.3990 BTTOLD |
6.6700 KRW |
6.5500 KRW |
6.9300 KRW |
6.7600 KRW |
| 2021-05-17 |
6.6930 KRW |
68,257,222,794.1190 BTTOLD |
7.1700 KRW |
6.1600 KRW |
7.1800 KRW |
6.6600 KRW |
| 2021-05-16 |
7.2577 KRW |
31,232,285,526.1190 BTTOLD |
7.1900 KRW |
6.9400 KRW |
7.5900 KRW |
7.1300 KRW |
| 2021-05-15 |
7.3170 KRW |
27,078,031,916.9360 BTTOLD |
7.5600 KRW |
7.0700 KRW |
7.5900 KRW |
7.1100 KRW |
| 2021-05-14 |
7.5085 KRW |
28,694,845,391.3980 BTTOLD |
7.5400 KRW |
7.3100 KRW |
7.7000 KRW |
7.5700 KRW |
| 2021-05-13 |
7.4025 KRW |
60,836,825,168.0370 BTTOLD |
7.1700 KRW |
6.5500 KRW |
7.9100 KRW |
7.5400 KRW |
| 2021-05-12 |
7.9841 KRW |
50,092,374,911.1020 BTTOLD |
8.4200 KRW |
6.9700 KRW |
8.5800 KRW |
7.1100 KRW |
| 2021-05-11 |
8.2525 KRW |
50,415,532,138.4680 BTTOLD |
8.1300 KRW |
7.8700 KRW |
8.5400 KRW |
8.3600 KRW |
| 2021-05-10 |
8.6657 KRW |
38,089,328,263.6610 BTTOLD |
9.0200 KRW |
8.0200 KRW |
9.0500 KRW |
8.3500 KRW |
| 2021-05-09 |
8.8950 KRW |
49,287,128,275.8870 BTTOLD |
9.1400 KRW |
8.5200 KRW |
9.3300 KRW |
9.0000 KRW |
| 2021-05-08 |
9.3159 KRW |
57,856,225,545.0390 BTTOLD |
9.2500 KRW |
8.9100 KRW |
9.9200 KRW |
9.1200 KRW |
| 2021-05-07 |
10.0475 KRW |
168,333,450,286.1200 BTTOLD |
9.6800 KRW |
8.7500 KRW |
11.2000 KRW |
9.2400 KRW |
| 2021-05-06 |
9.2189 KRW |
174,148,116,066.3100 BTTOLD |
8.6700 KRW |
8.2900 KRW |
10.1000 KRW |
9.5300 KRW |
| 2021-05-05 |
8.5854 KRW |
164,311,106,599.3100 BTTOLD |
8.0100 KRW |
7.8700 KRW |
9.4600 KRW |
8.6100 KRW |
| 2021-05-04 |
8.1638 KRW |
67,820,014,441.4420 BTTOLD |
8.5000 KRW |
7.8000 KRW |
8.5100 KRW |
8.0000 KRW |
| 2021-05-03 |
8.4980 KRW |
38,878,642,513.5070 BTTOLD |
8.4400 KRW |
8.3600 KRW |
8.6500 KRW |
8.5300 KRW |
| 2021-05-02 |
8.4812 KRW |
44,785,877,443.2450 BTTOLD |
8.6400 KRW |
8.1500 KRW |
8.7500 KRW |
8.4300 KRW |
| 2021-05-01 |
8.5865 KRW |
56,902,667,637.5970 BTTOLD |
8.5300 KRW |
8.2700 KRW |
8.8700 KRW |
8.6400 KRW |
| 2021-04-30 |
8.3561 KRW |
44,488,300,419.5460 BTTOLD |
8.2100 KRW |
8.1200 KRW |
8.6200 KRW |
8.5600 KRW |
| 2021-04-29 |
8.2433 KRW |
35,449,494,547.9530 BTTOLD |
8.2900 KRW |
8.0200 KRW |
8.4500 KRW |
8.2100 KRW |
| 2021-04-28 |
8.3404 KRW |
87,282,618,418.2580 BTTOLD |
8.7100 KRW |
7.9100 KRW |
8.9600 KRW |
8.2400 KRW |
| 2021-04-27 |
8.6674 KRW |
121,830,204,665.0100 BTTOLD |
8.3600 KRW |
8.0700 KRW |
9.2600 KRW |
8.6900 KRW |
| 2021-04-26 |
8.1178 KRW |
86,680,758,777.3090 BTTOLD |
7.8300 KRW |
7.6200 KRW |
8.4700 KRW |
8.1700 KRW |
| 2021-04-25 |
8.0017 KRW |
122,878,773,185.8800 BTTOLD |
8.1200 KRW |
7.0600 KRW |
8.3900 KRW |
7.8200 KRW |
| 2021-04-24 |
8.4693 KRW |
347,286,367,427.2400 BTTOLD |
8.6200 KRW |
7.6500 KRW |
9.4200 KRW |
8.0400 KRW |
| 2021-04-23 |
6.9163 KRW |
477,050,274,746.4000 BTTOLD |
7.2700 KRW |
4.9000 KRW |
8.3800 KRW |
7.9200 KRW |
| 2021-04-22 |
8.5173 KRW |
138,858,268,175.7000 BTTOLD |
9.5800 KRW |
6.7100 KRW |
9.6800 KRW |
7.4600 KRW |
| 2021-04-21 |
9.8528 KRW |
40,549,212,212.5310 BTTOLD |
9.8900 KRW |
9.5500 KRW |
10.1000 KRW |
9.5900 KRW |
| 2021-04-20 |
9.7221 KRW |
130,259,346,968.1100 BTTOLD |
9.9700 KRW |
8.5800 KRW |
10.3000 KRW |
9.9400 KRW |
| 2021-04-19 |
10.2728 KRW |
58,555,638,117.8710 BTTOLD |
10.8000 KRW |
9.9000 KRW |
11.0000 KRW |
9.9900 KRW |
| 2021-04-18 |
10.6146 KRW |
110,997,556,695.9100 BTTOLD |
11.8000 KRW |
9.8300 KRW |
12.1000 KRW |
10.9000 KRW |