Identifier on UpBit: KRW-BSV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-16 |
340,771.4541 KRW |
279,403.9860 BSV |
338,650.0000 KRW |
301,650.0000 KRW |
376,000.0000 KRW |
351,750.0000 KRW |
| 2020-01-15 |
376,067.6155 KRW |
418,240.6240 BSV |
408,150.0000 KRW |
317,000.0000 KRW |
429,000.0000 KRW |
337,700.0000 KRW |
| 2020-01-14 |
286,714.6926 KRW |
439,715.4705 BSV |
190,550.0000 KRW |
190,550.0000 KRW |
440,000.0000 KRW |
399,300.0000 KRW |
| 2020-01-13 |
183,983.7622 KRW |
41,549.3805 BSV |
183,600.0000 KRW |
177,250.0000 KRW |
191,950.0000 KRW |
191,900.0000 KRW |
| 2020-01-12 |
178,305.9109 KRW |
77,916.8718 BSV |
169,150.0000 KRW |
163,900.0000 KRW |
189,750.0000 KRW |
183,600.0000 KRW |
| 2020-01-11 |
183,687.4271 KRW |
176,985.3577 BSV |
183,450.0000 KRW |
166,200.0000 KRW |
196,050.0000 KRW |
166,800.0000 KRW |
| 2020-01-10 |
152,192.0480 KRW |
87,383.8352 BSV |
128,650.0000 KRW |
128,650.0000 KRW |
174,250.0000 KRW |
174,000.0000 KRW |
| 2020-01-09 |
127,359.1705 KRW |
21,016.0406 BSV |
125,100.0000 KRW |
120,500.0000 KRW |
130,400.0000 KRW |
129,000.0000 KRW |
| 2020-01-08 |
130,667.7278 KRW |
44,315.4713 BSV |
130,600.0000 KRW |
122,850.0000 KRW |
135,900.0000 KRW |
125,550.0000 KRW |
| 2020-01-07 |
129,978.6050 KRW |
33,765.5540 BSV |
131,750.0000 KRW |
125,150.0000 KRW |
133,700.0000 KRW |
130,400.0000 KRW |
| 2020-01-06 |
129,826.4380 KRW |
29,658.2793 BSV |
123,900.0000 KRW |
123,550.0000 KRW |
132,850.0000 KRW |
131,300.0000 KRW |
| 2020-01-05 |
124,945.6146 KRW |
19,328.8104 BSV |
122,250.0000 KRW |
121,850.0000 KRW |
128,050.0000 KRW |
123,200.0000 KRW |
| 2020-01-04 |
119,927.2039 KRW |
26,855.4499 BSV |
116,300.0000 KRW |
116,050.0000 KRW |
122,900.0000 KRW |
122,650.0000 KRW |
| 2020-01-03 |
112,845.0678 KRW |
22,003.2119 BSV |
107,400.0000 KRW |
105,000.0000 KRW |
118,550.0000 KRW |
116,700.0000 KRW |
| 2020-01-02 |
109,804.3293 KRW |
10,756.3935 BSV |
111,750.0000 KRW |
106,950.0000 KRW |
112,650.0000 KRW |
107,050.0000 KRW |
| 2020-01-01 |
113,663.5043 KRW |
7,948.0375 BSV |
111,700.0000 KRW |
111,300.0000 KRW |
115,000.0000 KRW |
112,050.0000 KRW |
| 2019-12-31 |
111,300.9086 KRW |
12,825.0428 BSV |
110,350.0000 KRW |
108,750.0000 KRW |
113,900.0000 KRW |
112,300.0000 KRW |
| 2019-12-30 |
112,449.2764 KRW |
17,510.7025 BSV |
114,650.0000 KRW |
109,200.0000 KRW |
115,300.0000 KRW |
110,800.0000 KRW |
| 2019-12-29 |
111,615.4752 KRW |
16,301.9272 BSV |
109,650.0000 KRW |
107,000.0000 KRW |
116,150.0000 KRW |
114,000.0000 KRW |
| 2019-12-28 |
108,129.7054 KRW |
13,422.2752 BSV |
106,650.0000 KRW |
106,050.0000 KRW |
110,900.0000 KRW |
108,250.0000 KRW |
| 2019-12-27 |
104,660.1758 KRW |
13,048.1469 BSV |
104,000.0000 KRW |
100,950.0000 KRW |
108,400.0000 KRW |
106,350.0000 KRW |
| 2019-12-26 |
104,061.2163 KRW |
10,790.9872 BSV |
105,400.0000 KRW |
101,850.0000 KRW |
107,200.0000 KRW |
103,950.0000 KRW |
| 2019-12-25 |
106,873.4059 KRW |
7,414.4764 BSV |
108,300.0000 KRW |
105,000.0000 KRW |
108,850.0000 KRW |
105,300.0000 KRW |
| 2019-12-24 |
106,853.1840 KRW |
12,692.2930 BSV |
107,400.0000 KRW |
103,550.0000 KRW |
108,950.0000 KRW |
107,300.0000 KRW |
| 2019-12-23 |
109,849.6560 KRW |
25,515.8232 BSV |
107,600.0000 KRW |
106,000.0000 KRW |
113,700.0000 KRW |
107,450.0000 KRW |
| 2019-12-22 |
104,994.5887 KRW |
10,555.5516 BSV |
104,150.0000 KRW |
102,050.0000 KRW |
107,950.0000 KRW |
107,050.0000 KRW |
| 2019-12-21 |
104,516.9567 KRW |
4,891.2037 BSV |
104,750.0000 KRW |
103,000.0000 KRW |
107,050.0000 KRW |
104,400.0000 KRW |
| 2019-12-20 |
104,335.3274 KRW |
10,306.2690 BSV |
101,400.0000 KRW |
100,000.0000 KRW |
108,400.0000 KRW |
104,750.0000 KRW |
| 2019-12-19 |
102,869.3331 KRW |
11,622.0730 BSV |
103,200.0000 KRW |
99,900.0000 KRW |
108,850.0000 KRW |
100,900.0000 KRW |
| 2019-12-18 |
98,377.1334 KRW |
13,525.0705 BSV |
96,930.0000 KRW |
91,500.0000 KRW |
105,400.0000 KRW |
103,000.0000 KRW |
| 2019-12-17 |
100,519.1671 KRW |
15,580.2578 BSV |
104,250.0000 KRW |
95,030.0000 KRW |
104,500.0000 KRW |
95,790.0000 KRW |
| 2019-12-16 |
107,107.4741 KRW |
7,041.6297 BSV |
109,700.0000 KRW |
103,150.0000 KRW |
110,300.0000 KRW |
103,450.0000 KRW |
| 2019-12-15 |
109,398.8108 KRW |
4,753.6935 BSV |
109,800.0000 KRW |
107,700.0000 KRW |
111,300.0000 KRW |
109,700.0000 KRW |
| 2019-12-14 |
111,387.5299 KRW |
4,431.8037 BSV |
113,650.0000 KRW |
108,550.0000 KRW |
114,000.0000 KRW |
109,850.0000 KRW |
| 2019-12-13 |
111,911.2925 KRW |
10,498.4320 BSV |
109,450.0000 KRW |
109,000.0000 KRW |
114,100.0000 KRW |
112,800.0000 KRW |
| 2019-12-12 |
110,452.8755 KRW |
5,556.4646 BSV |
112,400.0000 KRW |
108,800.0000 KRW |
112,800.0000 KRW |
109,450.0000 KRW |
| 2019-12-11 |
113,005.8203 KRW |
3,656.7556 BSV |
114,400.0000 KRW |
111,650.0000 KRW |
114,500.0000 KRW |
112,450.0000 KRW |
| 2019-12-10 |
115,787.2513 KRW |
3,793.2438 BSV |
116,500.0000 KRW |
113,000.0000 KRW |
117,750.0000 KRW |
114,000.0000 KRW |
| 2019-12-09 |
117,823.9731 KRW |
5,985.1426 BSV |
119,550.0000 KRW |
116,400.0000 KRW |
119,950.0000 KRW |
116,400.0000 KRW |
| 2019-12-08 |
118,542.7414 KRW |
4,884.6995 BSV |
119,150.0000 KRW |
116,300.0000 KRW |
120,900.0000 KRW |
119,550.0000 KRW |
| 2019-12-07 |
121,755.4952 KRW |
9,201.8991 BSV |
119,600.0000 KRW |
118,600.0000 KRW |
124,250.0000 KRW |
120,000.0000 KRW |
| 2019-12-06 |
118,953.9833 KRW |
7,727.2929 BSV |
118,900.0000 KRW |
116,900.0000 KRW |
122,050.0000 KRW |
119,350.0000 KRW |
| 2019-12-05 |
118,483.9162 KRW |
8,884.1248 BSV |
116,800.0000 KRW |
115,000.0000 KRW |
122,850.0000 KRW |
119,250.0000 KRW |
| 2019-12-04 |
120,447.9877 KRW |
16,286.1872 BSV |
120,250.0000 KRW |
114,550.0000 KRW |
126,600.0000 KRW |
117,050.0000 KRW |
| 2019-12-03 |
120,894.3905 KRW |
8,482.3105 BSV |
121,150.0000 KRW |
118,300.0000 KRW |
124,600.0000 KRW |
120,350.0000 KRW |
| 2019-12-02 |
121,418.4096 KRW |
9,608.5476 BSV |
125,800.0000 KRW |
118,300.0000 KRW |
125,900.0000 KRW |
121,200.0000 KRW |
| 2019-12-01 |
124,715.9453 KRW |
12,028.8639 BSV |
128,800.0000 KRW |
121,650.0000 KRW |
128,850.0000 KRW |
125,350.0000 KRW |
| 2019-11-30 |
129,410.1531 KRW |
10,707.9244 BSV |
132,550.0000 KRW |
126,050.0000 KRW |
134,300.0000 KRW |
128,800.0000 KRW |
| 2019-11-29 |
130,986.0910 KRW |
28,162.6792 BSV |
128,550.0000 KRW |
126,800.0000 KRW |
134,950.0000 KRW |
130,550.0000 KRW |
| 2019-11-28 |
129,728.4056 KRW |
34,619.0487 BSV |
128,900.0000 KRW |
126,550.0000 KRW |
134,450.0000 KRW |
128,600.0000 KRW |