| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-20 |
1.3041 KRW |
16,971,730,432.2330 BTTOLD |
1.2500 KRW |
1.1900 KRW |
1.4700 KRW |
1.4600 KRW |
| 2019-05-19 |
1.2526 KRW |
24,535,026,656.0520 BTTOLD |
1.2000 KRW |
1.1800 KRW |
1.3500 KRW |
1.2500 KRW |
| 2019-05-18 |
1.3031 KRW |
45,816,296,258.4770 BTTOLD |
1.1500 KRW |
1.0800 KRW |
1.5200 KRW |
1.2100 KRW |
| 2019-05-17 |
1.0398 KRW |
11,926,726,937.4960 BTTOLD |
1.0600 KRW |
0.9200 KRW |
1.2100 KRW |
1.1600 KRW |
| 2019-05-16 |
1.0714 KRW |
10,389,314,646.8040 BTTOLD |
1.0000 KRW |
0.9800 KRW |
1.1800 KRW |
1.0700 KRW |
| 2019-05-15 |
0.9724 KRW |
4,435,798,207.2957 BTTOLD |
0.9600 KRW |
0.9200 KRW |
1.0100 KRW |
1.0100 KRW |
| 2019-05-14 |
0.9360 KRW |
10,040,950,768.8490 BTTOLD |
0.8400 KRW |
0.8400 KRW |
0.9800 KRW |
0.9600 KRW |
| 2019-05-13 |
0.8360 KRW |
4,318,680,804.3703 BTTOLD |
0.7600 KRW |
0.7500 KRW |
0.8800 KRW |
0.8400 KRW |
| 2019-05-12 |
0.7642 KRW |
1,714,922,355.4519 BTTOLD |
0.7700 KRW |
0.7400 KRW |
0.7900 KRW |
0.7600 KRW |
| 2019-05-11 |
0.7708 KRW |
2,268,449,796.5990 BTTOLD |
0.7600 KRW |
0.7500 KRW |
0.7900 KRW |
0.7700 KRW |
| 2019-05-10 |
0.7440 KRW |
1,298,428,793.6649 BTTOLD |
0.7300 KRW |
0.7300 KRW |
0.7600 KRW |
0.7500 KRW |
| 2019-05-09 |
0.7540 KRW |
1,421,102,967.5249 BTTOLD |
0.7800 KRW |
0.7300 KRW |
0.7800 KRW |
0.7300 KRW |
| 2019-05-08 |
0.7466 KRW |
5,522,569,117.8500 BTTOLD |
0.7100 KRW |
0.6900 KRW |
0.7900 KRW |
0.7700 KRW |
| 2019-05-07 |
0.7249 KRW |
1,187,814,637.4901 BTTOLD |
0.7200 KRW |
0.7100 KRW |
0.7400 KRW |
0.7100 KRW |
| 2019-05-06 |
0.7124 KRW |
645,706,286.3548 BTTOLD |
0.7300 KRW |
0.7000 KRW |
0.7300 KRW |
0.7100 KRW |
| 2019-05-05 |
0.7195 KRW |
352,107,164.4700 BTTOLD |
0.7200 KRW |
0.7100 KRW |
0.7300 KRW |
0.7300 KRW |
| 2019-05-04 |
0.7239 KRW |
1,462,079,915.3359 BTTOLD |
0.7300 KRW |
0.7000 KRW |
0.7500 KRW |
0.7300 KRW |
| 2019-05-03 |
0.7313 KRW |
1,785,576,858.6536 BTTOLD |
0.7600 KRW |
0.7200 KRW |
0.7600 KRW |
0.7300 KRW |
| 2019-05-02 |
0.7670 KRW |
1,390,273,595.6195 BTTOLD |
0.7500 KRW |
0.7400 KRW |
0.7800 KRW |
0.7600 KRW |
| 2019-05-01 |
0.7405 KRW |
1,223,989,783.1686 BTTOLD |
0.7400 KRW |
0.7200 KRW |
0.7600 KRW |
0.7500 KRW |
| 2019-04-30 |
0.7217 KRW |
1,477,722,535.8066 BTTOLD |
0.7200 KRW |
0.7000 KRW |
0.7500 KRW |
0.7400 KRW |
| 2019-04-29 |
0.7288 KRW |
1,524,183,501.4328 BTTOLD |
0.7500 KRW |
0.7000 KRW |
0.7600 KRW |
0.7100 KRW |
| 2019-04-28 |
0.7525 KRW |
658,017,980.6163 BTTOLD |
0.7500 KRW |
0.7400 KRW |
0.7700 KRW |
0.7500 KRW |
| 2019-04-27 |
0.7462 KRW |
439,891,455.7156 BTTOLD |
0.7500 KRW |
0.7400 KRW |
0.7600 KRW |
0.7500 KRW |
| 2019-04-26 |
0.7450 KRW |
1,793,436,842.4281 BTTOLD |
0.7600 KRW |
0.7200 KRW |
0.7600 KRW |
0.7400 KRW |
| 2019-04-25 |
0.7867 KRW |
2,112,856,054.2725 BTTOLD |
0.8000 KRW |
0.7500 KRW |
0.8200 KRW |
0.7600 KRW |
| 2019-04-24 |
0.7959 KRW |
1,669,915,599.3612 BTTOLD |
0.8200 KRW |
0.7800 KRW |
0.8200 KRW |
0.8000 KRW |
| 2019-04-23 |
0.8313 KRW |
1,223,929,314.6105 BTTOLD |
0.8200 KRW |
0.8200 KRW |
0.8500 KRW |
0.8200 KRW |
| 2019-04-22 |
0.8301 KRW |
965,438,868.5891 BTTOLD |
0.8300 KRW |
0.8200 KRW |
0.8400 KRW |
0.8300 KRW |
| 2019-04-21 |
0.8302 KRW |
1,597,426,753.8234 BTTOLD |
0.8500 KRW |
0.8100 KRW |
0.8600 KRW |
0.8400 KRW |
| 2019-04-20 |
0.8516 KRW |
545,413,937.9032 BTTOLD |
0.8600 KRW |
0.8400 KRW |
0.8600 KRW |
0.8600 KRW |
| 2019-04-19 |
0.8514 KRW |
758,193,140.2007 BTTOLD |
0.8600 KRW |
0.8400 KRW |
0.8700 KRW |
0.8500 KRW |
| 2019-04-18 |
0.8580 KRW |
1,277,840,218.7645 BTTOLD |
0.8700 KRW |
0.8400 KRW |
0.8700 KRW |
0.8600 KRW |
| 2019-04-17 |
0.8594 KRW |
921,118,396.0305 BTTOLD |
0.8700 KRW |
0.8500 KRW |
0.8800 KRW |
0.8700 KRW |
| 2019-04-16 |
0.8497 KRW |
1,536,510,819.2442 BTTOLD |
0.8600 KRW |
0.8300 KRW |
0.8700 KRW |
0.8700 KRW |
| 2019-04-15 |
0.8815 KRW |
2,388,291,576.8025 BTTOLD |
0.9000 KRW |
0.8500 KRW |
0.9100 KRW |
0.8500 KRW |
| 2019-04-14 |
0.8900 KRW |
1,958,237,351.4651 BTTOLD |
0.8800 KRW |
0.8500 KRW |
0.9200 KRW |
0.9000 KRW |
| 2019-04-13 |
0.8636 KRW |
1,471,930,648.4126 BTTOLD |
0.8700 KRW |
0.8400 KRW |
0.8900 KRW |
0.8600 KRW |
| 2019-04-12 |
0.8329 KRW |
7,548,196,617.9557 BTTOLD |
0.8100 KRW |
0.7500 KRW |
0.8900 KRW |
0.8800 KRW |
| 2019-04-11 |
0.8201 KRW |
4,884,866,211.3198 BTTOLD |
0.8900 KRW |
0.7700 KRW |
0.8900 KRW |
0.8000 KRW |
| 2019-04-10 |
0.8861 KRW |
1,964,503,605.6665 BTTOLD |
0.9000 KRW |
0.8700 KRW |
0.9000 KRW |
0.8800 KRW |
| 2019-04-09 |
0.8917 KRW |
1,931,460,451.6072 BTTOLD |
0.9000 KRW |
0.8800 KRW |
0.9100 KRW |
0.9000 KRW |
| 2019-04-08 |
0.9027 KRW |
5,708,096,573.4897 BTTOLD |
0.9000 KRW |
0.8700 KRW |
0.9300 KRW |
0.9000 KRW |
| 2019-04-07 |
0.8994 KRW |
2,352,657,424.4888 BTTOLD |
0.8900 KRW |
0.8800 KRW |
0.9200 KRW |
0.9000 KRW |
| 2019-04-06 |
0.9120 KRW |
4,195,736,609.8560 BTTOLD |
0.8900 KRW |
0.8900 KRW |
0.9500 KRW |
0.9000 KRW |
| 2019-04-05 |
0.8891 KRW |
5,405,403,332.6215 BTTOLD |
0.8700 KRW |
0.8600 KRW |
0.9200 KRW |
0.8900 KRW |
| 2019-04-04 |
0.8684 KRW |
4,210,370,949.1886 BTTOLD |
0.8700 KRW |
0.8600 KRW |
0.8800 KRW |
0.8700 KRW |
| 2019-04-03 |
0.8976 KRW |
6,735,823,890.1810 BTTOLD |
0.8900 KRW |
0.8700 KRW |
0.9300 KRW |
0.8700 KRW |
| 2019-04-02 |
0.8838 KRW |
7,018,494,324.5285 BTTOLD |
0.8600 KRW |
0.8500 KRW |
0.9100 KRW |
0.8900 KRW |
| 2019-04-01 |
0.8566 KRW |
1,952,588,276.7787 BTTOLD |
0.8600 KRW |
0.8400 KRW |
0.8700 KRW |
0.8600 KRW |