| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-06 |
0.9133 KRW |
4,745,836,898.1027 BTTOLD |
0.9200 KRW |
0.8800 KRW |
0.9600 KRW |
0.9200 KRW |
| 2019-08-05 |
0.9037 KRW |
6,656,977,956.5269 BTTOLD |
0.9100 KRW |
0.8800 KRW |
0.9300 KRW |
0.9100 KRW |
| 2019-08-04 |
0.8909 KRW |
4,097,381,219.6410 BTTOLD |
0.9000 KRW |
0.8600 KRW |
0.9200 KRW |
0.9100 KRW |
| 2019-08-03 |
0.9165 KRW |
1,576,802,234.4794 BTTOLD |
0.9100 KRW |
0.9000 KRW |
0.9400 KRW |
0.9100 KRW |
| 2019-08-02 |
0.9288 KRW |
2,162,071,921.1515 BTTOLD |
0.9400 KRW |
0.9100 KRW |
0.9500 KRW |
0.9200 KRW |
| 2019-08-01 |
0.9379 KRW |
3,408,156,077.8937 BTTOLD |
0.9600 KRW |
0.9200 KRW |
0.9700 KRW |
0.9400 KRW |
| 2019-07-31 |
0.9467 KRW |
3,989,649,617.7641 BTTOLD |
0.9300 KRW |
0.9200 KRW |
0.9700 KRW |
0.9500 KRW |
| 2019-07-30 |
0.9201 KRW |
2,409,140,437.7845 BTTOLD |
0.9300 KRW |
0.9000 KRW |
0.9400 KRW |
0.9300 KRW |
| 2019-07-29 |
0.9298 KRW |
2,655,317,376.0883 BTTOLD |
0.9300 KRW |
0.9100 KRW |
0.9600 KRW |
0.9300 KRW |
| 2019-07-28 |
0.9490 KRW |
3,430,286,514.2191 BTTOLD |
0.9500 KRW |
0.9000 KRW |
0.9800 KRW |
0.9400 KRW |
| 2019-07-27 |
0.9761 KRW |
4,932,919,754.7893 BTTOLD |
1.0200 KRW |
0.9300 KRW |
1.0300 KRW |
0.9500 KRW |
| 2019-07-26 |
1.0086 KRW |
5,370,258,470.6680 BTTOLD |
1.0200 KRW |
0.9800 KRW |
1.0400 KRW |
1.0100 KRW |
| 2019-07-25 |
1.0314 KRW |
4,960,340,425.1809 BTTOLD |
1.0200 KRW |
1.0000 KRW |
1.0600 KRW |
1.0100 KRW |
| 2019-07-24 |
1.0153 KRW |
7,998,573,255.5781 BTTOLD |
1.0200 KRW |
0.9800 KRW |
1.0600 KRW |
1.0300 KRW |
| 2019-07-23 |
1.0782 KRW |
14,110,632,423.3830 BTTOLD |
1.1400 KRW |
0.9900 KRW |
1.1700 KRW |
1.0300 KRW |
| 2019-07-22 |
1.2025 KRW |
9,702,182,432.1023 BTTOLD |
1.2100 KRW |
1.1400 KRW |
1.2700 KRW |
1.1600 KRW |
| 2019-07-21 |
1.2030 KRW |
5,098,568,736.7971 BTTOLD |
1.2300 KRW |
1.1600 KRW |
1.2500 KRW |
1.2000 KRW |
| 2019-07-20 |
1.2238 KRW |
5,566,633,097.9003 BTTOLD |
1.1800 KRW |
1.1700 KRW |
1.2800 KRW |
1.2300 KRW |
| 2019-07-19 |
1.1415 KRW |
7,952,238,479.4206 BTTOLD |
1.1200 KRW |
1.1100 KRW |
1.1900 KRW |
1.1700 KRW |
| 2019-07-18 |
1.0837 KRW |
17,469,915,101.4450 BTTOLD |
1.0600 KRW |
1.0000 KRW |
1.1500 KRW |
1.1300 KRW |
| 2019-07-17 |
1.0183 KRW |
16,483,240,584.7280 BTTOLD |
1.0100 KRW |
0.9400 KRW |
1.1100 KRW |
1.0600 KRW |
| 2019-07-16 |
1.1347 KRW |
8,889,870,833.9372 BTTOLD |
1.2400 KRW |
1.0000 KRW |
1.2800 KRW |
1.0100 KRW |
| 2019-07-15 |
1.2079 KRW |
11,192,843,995.0710 BTTOLD |
1.2400 KRW |
1.1200 KRW |
1.2800 KRW |
1.2500 KRW |
| 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 |