| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-05-25 |
1.4880 KRW |
14,336,635,792.6640 BTTOLD |
1.5200 KRW |
1.4500 KRW |
1.5400 KRW |
1.4500 KRW |
| 2019-05-24 |
1.5408 KRW |
56,564,864,989.1920 BTTOLD |
1.5000 KRW |
1.4500 KRW |
1.6700 KRW |
1.5100 KRW |
| 2019-05-23 |
1.3764 KRW |
35,054,409,778.6260 BTTOLD |
1.2700 KRW |
1.2300 KRW |
1.5600 KRW |
1.5400 KRW |
| 2019-05-22 |
1.3794 KRW |
18,362,642,744.8550 BTTOLD |
1.3700 KRW |
1.2500 KRW |
1.4700 KRW |
1.2500 KRW |
| 2019-05-21 |
1.5186 KRW |
55,856,694,638.6760 BTTOLD |
1.4500 KRW |
1.3400 KRW |
1.6400 KRW |
1.3700 KRW |
| 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 |