| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-14 |
1.3142 KRW |
3,997,302,779.5572 BTTOLD |
1.3900 KRW |
1.2200 KRW |
1.4100 KRW |
1.2300 KRW |
| 2019-07-13 |
1.4172 KRW |
3,960,825,322.0434 BTTOLD |
1.4300 KRW |
1.3400 KRW |
1.4500 KRW |
1.3900 KRW |
| 2019-07-12 |
1.3739 KRW |
6,604,546,768.0238 BTTOLD |
1.3100 KRW |
1.2800 KRW |
1.4400 KRW |
1.4300 KRW |
| 2019-07-11 |
1.3665 KRW |
4,925,611,899.6540 BTTOLD |
1.4500 KRW |
1.2900 KRW |
1.4900 KRW |
1.3000 KRW |
| 2019-07-10 |
1.4626 KRW |
5,494,665,217.9013 BTTOLD |
1.5500 KRW |
1.3800 KRW |
1.5600 KRW |
1.4600 KRW |
| 2019-07-09 |
1.5646 KRW |
5,439,735,508.7366 BTTOLD |
1.6000 KRW |
1.5200 KRW |
1.6200 KRW |
1.5500 KRW |
| 2019-07-08 |
1.6594 KRW |
8,470,957,833.9720 BTTOLD |
1.7400 KRW |
1.5800 KRW |
1.7800 KRW |
1.6000 KRW |
| 2019-07-07 |
1.6715 KRW |
7,953,479,461.3396 BTTOLD |
1.5900 KRW |
1.5700 KRW |
1.7600 KRW |
1.7400 KRW |
| 2019-07-06 |
1.5913 KRW |
2,701,727,196.1911 BTTOLD |
1.5600 KRW |
1.5600 KRW |
1.6200 KRW |
1.6000 KRW |
| 2019-07-05 |
1.5608 KRW |
2,049,209,800.5693 BTTOLD |
1.5700 KRW |
1.5300 KRW |
1.6100 KRW |
1.5700 KRW |
| 2019-07-04 |
1.5621 KRW |
3,653,013,937.1476 BTTOLD |
1.5900 KRW |
1.5000 KRW |
1.6500 KRW |
1.5500 KRW |
| 2019-07-03 |
1.6096 KRW |
5,690,673,345.9517 BTTOLD |
1.6400 KRW |
1.5500 KRW |
1.6800 KRW |
1.5800 KRW |
| 2019-07-02 |
1.6487 KRW |
15,349,167,748.2710 BTTOLD |
1.7600 KRW |
1.5600 KRW |
1.8100 KRW |
1.6500 KRW |
| 2019-07-01 |
1.7687 KRW |
20,418,130,110.9160 BTTOLD |
1.6700 KRW |
1.6300 KRW |
1.9200 KRW |
1.7700 KRW |
| 2019-06-30 |
1.6672 KRW |
9,740,725,041.2613 BTTOLD |
1.6100 KRW |
1.5800 KRW |
1.7700 KRW |
1.6700 KRW |
| 2019-06-29 |
1.5801 KRW |
5,185,651,588.8814 BTTOLD |
1.5200 KRW |
1.4600 KRW |
1.6400 KRW |
1.6200 KRW |
| 2019-06-28 |
1.5008 KRW |
2,533,992,060.5964 BTTOLD |
1.4900 KRW |
1.4600 KRW |
1.5300 KRW |
1.5200 KRW |
| 2019-06-27 |
1.4625 KRW |
6,726,491,375.4775 BTTOLD |
1.5100 KRW |
1.3700 KRW |
1.5500 KRW |
1.4800 KRW |
| 2019-06-26 |
1.5493 KRW |
8,598,535,863.8240 BTTOLD |
1.5400 KRW |
1.4900 KRW |
1.6000 KRW |
1.5200 KRW |
| 2019-06-25 |
1.5511 KRW |
3,718,277,963.9997 BTTOLD |
1.5800 KRW |
1.5100 KRW |
1.5900 KRW |
1.5300 KRW |
| 2019-06-24 |
1.5676 KRW |
3,119,724,761.6139 BTTOLD |
1.5700 KRW |
1.5300 KRW |
1.5900 KRW |
1.5800 KRW |
| 2019-06-23 |
1.5856 KRW |
4,196,335,509.7176 BTTOLD |
1.5900 KRW |
1.5500 KRW |
1.6200 KRW |
1.5700 KRW |
| 2019-06-22 |
1.5630 KRW |
8,064,180,237.8238 BTTOLD |
1.5300 KRW |
1.5100 KRW |
1.6200 KRW |
1.5700 KRW |
| 2019-06-21 |
1.5512 KRW |
4,518,777,358.6782 BTTOLD |
1.5400 KRW |
1.5100 KRW |
1.5800 KRW |
1.5300 KRW |
| 2019-06-20 |
1.5648 KRW |
3,879,539,137.4797 BTTOLD |
1.6100 KRW |
1.5200 KRW |
1.6200 KRW |
1.5400 KRW |
| 2019-06-19 |
1.6069 KRW |
4,432,724,350.2793 BTTOLD |
1.5800 KRW |
1.5700 KRW |
1.6500 KRW |
1.6200 KRW |
| 2019-06-18 |
1.5824 KRW |
4,702,314,478.8796 BTTOLD |
1.6300 KRW |
1.5500 KRW |
1.6300 KRW |
1.5800 KRW |
| 2019-06-17 |
1.6594 KRW |
9,984,255,988.7492 BTTOLD |
1.6400 KRW |
1.5900 KRW |
1.7200 KRW |
1.6300 KRW |
| 2019-06-16 |
1.6033 KRW |
13,138,944,267.0900 BTTOLD |
1.5400 KRW |
1.5100 KRW |
1.7000 KRW |
1.6500 KRW |
| 2019-06-15 |
1.5298 KRW |
4,250,288,106.9547 BTTOLD |
1.5500 KRW |
1.4900 KRW |
1.5700 KRW |
1.5300 KRW |
| 2019-06-14 |
1.5530 KRW |
9,535,229,185.9493 BTTOLD |
1.5800 KRW |
1.4900 KRW |
1.6300 KRW |
1.5600 KRW |
| 2019-06-13 |
1.5613 KRW |
13,363,015,203.1750 BTTOLD |
1.4900 KRW |
1.4800 KRW |
1.6300 KRW |
1.5900 KRW |
| 2019-06-12 |
1.4669 KRW |
8,421,237,838.9743 BTTOLD |
1.4400 KRW |
1.4200 KRW |
1.5100 KRW |
1.4900 KRW |
| 2019-06-11 |
1.4540 KRW |
5,599,753,104.8480 BTTOLD |
1.5000 KRW |
1.4200 KRW |
1.5100 KRW |
1.4500 KRW |
| 2019-06-10 |
1.4667 KRW |
11,157,324,749.3460 BTTOLD |
1.4300 KRW |
1.3900 KRW |
1.5300 KRW |
1.5100 KRW |
| 2019-06-09 |
1.5186 KRW |
5,315,197,328.0747 BTTOLD |
1.5600 KRW |
1.4000 KRW |
1.5900 KRW |
1.4400 KRW |
| 2019-06-08 |
1.5819 KRW |
4,423,006,680.2518 BTTOLD |
1.6100 KRW |
1.5400 KRW |
1.6200 KRW |
1.5700 KRW |
| 2019-06-07 |
1.5989 KRW |
15,276,219,666.5570 BTTOLD |
1.5300 KRW |
1.5100 KRW |
1.6600 KRW |
1.6100 KRW |
| 2019-06-06 |
1.5440 KRW |
7,530,812,923.5206 BTTOLD |
1.6000 KRW |
1.4700 KRW |
1.6300 KRW |
1.5400 KRW |
| 2019-06-05 |
1.6096 KRW |
20,276,178,293.2290 BTTOLD |
1.6000 KRW |
1.5100 KRW |
1.6700 KRW |
1.5900 KRW |
| 2019-06-04 |
1.6691 KRW |
27,200,947,859.0800 BTTOLD |
1.7200 KRW |
1.5400 KRW |
1.7600 KRW |
1.6000 KRW |
| 2019-06-03 |
1.8566 KRW |
19,753,431,604.6020 BTTOLD |
1.9500 KRW |
1.7200 KRW |
1.9700 KRW |
1.7300 KRW |
| 2019-06-02 |
2.0081 KRW |
14,917,646,792.5440 BTTOLD |
2.0300 KRW |
1.9100 KRW |
2.0700 KRW |
1.9500 KRW |
| 2019-06-01 |
1.9922 KRW |
28,324,970,939.6320 BTTOLD |
1.9400 KRW |
1.8600 KRW |
2.0900 KRW |
2.0200 KRW |
| 2019-05-31 |
1.8354 KRW |
35,159,533,291.9090 BTTOLD |
1.7900 KRW |
1.7300 KRW |
1.9800 KRW |
1.9200 KRW |
| 2019-05-30 |
1.9247 KRW |
27,283,053,641.9950 BTTOLD |
1.9900 KRW |
1.6600 KRW |
2.0800 KRW |
1.7800 KRW |
| 2019-05-29 |
2.0308 KRW |
26,960,003,714.5930 BTTOLD |
2.1100 KRW |
1.9200 KRW |
2.1400 KRW |
2.0000 KRW |
| 2019-05-28 |
2.1015 KRW |
54,682,397,319.6540 BTTOLD |
2.0200 KRW |
1.9700 KRW |
2.2200 KRW |
2.1200 KRW |
| 2019-05-27 |
1.8772 KRW |
76,297,608,112.6710 BTTOLD |
1.7500 KRW |
1.6700 KRW |
2.0600 KRW |
2.0400 KRW |
| 2019-05-26 |
1.6053 KRW |
64,206,486,094.4530 BTTOLD |
1.4600 KRW |
1.4100 KRW |
1.7500 KRW |
1.7400 KRW |