Identifier on UpBit: KRW-COW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
309.3305 KRW |
1,115,022.7685 COW |
315.0000 KRW |
300.0000 KRW |
317.0000 KRW |
310.0000 KRW |
| 2026-02-26 |
328.7243 KRW |
10,995,034.4494 COW |
313.0000 KRW |
313.0000 KRW |
363.0000 KRW |
319.0000 KRW |
| 2026-02-25 |
317.5111 KRW |
1,457,603.9131 COW |
312.0000 KRW |
309.0000 KRW |
328.0000 KRW |
322.0000 KRW |
| 2026-02-24 |
325.7650 KRW |
3,758,901.3844 COW |
328.0000 KRW |
313.0000 KRW |
339.0000 KRW |
320.0000 KRW |
| 2026-02-23 |
323.3194 KRW |
12,208,994.9303 COW |
330.0000 KRW |
300.0000 KRW |
356.0000 KRW |
321.0000 KRW |
| 2026-02-22 |
341.8357 KRW |
32,399,822.1164 COW |
308.0000 KRW |
305.0000 KRW |
385.0000 KRW |
332.0000 KRW |
| 2026-02-21 |
307.0304 KRW |
415,611.2701 COW |
311.0000 KRW |
302.0000 KRW |
312.0000 KRW |
306.0000 KRW |
| 2026-02-20 |
295.0743 KRW |
992,976.1128 COW |
295.0000 KRW |
288.0000 KRW |
301.0000 KRW |
296.0000 KRW |
| 2026-02-19 |
282.0532 KRW |
1,625,217.1793 COW |
289.0000 KRW |
271.0000 KRW |
294.0000 KRW |
294.0000 KRW |
| 2026-02-18 |
312.5291 KRW |
2,228,361.2738 COW |
319.0000 KRW |
291.0000 KRW |
325.0000 KRW |
291.0000 KRW |
| 2026-02-17 |
319.6985 KRW |
7,553,173.4553 COW |
310.0000 KRW |
307.0000 KRW |
333.0000 KRW |
314.0000 KRW |
| 2026-02-16 |
314.4464 KRW |
9,724,293.9164 COW |
306.0000 KRW |
296.0000 KRW |
332.0000 KRW |
304.0000 KRW |
| 2026-02-15 |
317.6658 KRW |
11,001,047.5491 COW |
330.0000 KRW |
300.0000 KRW |
338.0000 KRW |
304.0000 KRW |
| 2026-02-14 |
380.4131 KRW |
117,701,356.6207 COW |
293.0000 KRW |
293.0000 KRW |
440.0000 KRW |
329.0000 KRW |
| 2026-02-13 |
279.3231 KRW |
699,680.2607 COW |
277.0000 KRW |
264.0000 KRW |
297.0000 KRW |
296.0000 KRW |
| 2026-02-12 |
282.4401 KRW |
911,275.4569 COW |
284.0000 KRW |
273.0000 KRW |
289.0000 KRW |
276.0000 KRW |
| 2026-02-11 |
276.9678 KRW |
3,782,970.7980 COW |
269.0000 KRW |
258.0000 KRW |
291.0000 KRW |
286.0000 KRW |
| 2026-02-10 |
265.6259 KRW |
12,324,356.5290 COW |
256.0000 KRW |
252.0000 KRW |
275.0000 KRW |
262.0000 KRW |
| 2026-02-09 |
258.2024 KRW |
14,377,343.6883 COW |
251.0000 KRW |
238.0000 KRW |
280.0000 KRW |
255.0000 KRW |
| 2026-02-08 |
249.7914 KRW |
1,164,915.5213 COW |
255.0000 KRW |
245.0000 KRW |
256.0000 KRW |
251.0000 KRW |
| 2026-02-07 |
239.6685 KRW |
11,996,717.4355 COW |
236.0000 KRW |
227.0000 KRW |
250.0000 KRW |
244.0000 KRW |
| 2026-02-06 |
210.5676 KRW |
1,159,907.8481 COW |
208.0000 KRW |
189.0000 KRW |
236.0000 KRW |
232.0000 KRW |
| 2026-02-05 |
232.3223 KRW |
949,435.6844 COW |
236.0000 KRW |
220.0000 KRW |
241.0000 KRW |
229.0000 KRW |
| 2026-02-04 |
244.2596 KRW |
1,359,837.6559 COW |
243.0000 KRW |
231.0000 KRW |
253.0000 KRW |
239.0000 KRW |
| 2026-02-03 |
244.2253 KRW |
590,115.9883 COW |
248.0000 KRW |
233.0000 KRW |
248.0000 KRW |
243.0000 KRW |
| 2026-02-02 |
234.9661 KRW |
686,921.8762 COW |
234.0000 KRW |
228.0000 KRW |
247.0000 KRW |
245.0000 KRW |
| 2026-02-01 |
241.5068 KRW |
2,074,383.2104 COW |
241.0000 KRW |
233.0000 KRW |
248.0000 KRW |
237.0000 KRW |
| 2026-01-31 |
254.0471 KRW |
1,483,680.1220 COW |
261.0000 KRW |
231.0000 KRW |
269.0000 KRW |
235.0000 KRW |
| 2026-01-30 |
257.7735 KRW |
422,161.2683 COW |
262.0000 KRW |
251.0000 KRW |
262.0000 KRW |
259.0000 KRW |
| 2026-01-29 |
263.7607 KRW |
1,293,243.1868 COW |
283.0000 KRW |
249.0000 KRW |
283.0000 KRW |
263.0000 KRW |
| 2026-01-28 |
286.0325 KRW |
474,383.3071 COW |
295.0000 KRW |
280.0000 KRW |
295.0000 KRW |
284.0000 KRW |
| 2026-01-27 |
292.8194 KRW |
368,505.9982 COW |
299.0000 KRW |
287.0000 KRW |
299.0000 KRW |
290.0000 KRW |
| 2026-01-26 |
295.0431 KRW |
1,162,700.5723 COW |
289.0000 KRW |
289.0000 KRW |
302.0000 KRW |
299.0000 KRW |
| 2026-01-25 |
308.3387 KRW |
1,319,678.1805 COW |
313.0000 KRW |
288.0000 KRW |
320.0000 KRW |
290.0000 KRW |
| 2026-01-24 |
315.2797 KRW |
381,750.3648 COW |
312.0000 KRW |
310.0000 KRW |
320.0000 KRW |
315.0000 KRW |
| 2026-01-23 |
315.7762 KRW |
446,875.8453 COW |
315.0000 KRW |
308.0000 KRW |
320.0000 KRW |
310.0000 KRW |
| 2026-01-22 |
323.5579 KRW |
164,257.8988 COW |
325.0000 KRW |
315.0000 KRW |
332.0000 KRW |
316.0000 KRW |
| 2026-01-21 |
327.9106 KRW |
398,564.6379 COW |
325.0000 KRW |
321.0000 KRW |
339.0000 KRW |
322.0000 KRW |
| 2026-01-20 |
338.0328 KRW |
564,018.9753 COW |
346.0000 KRW |
331.0000 KRW |
349.0000 KRW |
331.0000 KRW |
| 2026-01-19 |
347.6182 KRW |
828,247.5986 COW |
360.0000 KRW |
335.0000 KRW |
360.0000 KRW |
349.0000 KRW |
| 2026-01-18 |
374.5405 KRW |
372,250.1382 COW |
376.0000 KRW |
367.0000 KRW |
381.0000 KRW |
376.0000 KRW |
| 2026-01-17 |
362.9239 KRW |
308,186.2362 COW |
359.0000 KRW |
355.0000 KRW |
377.0000 KRW |
369.0000 KRW |
| 2026-01-16 |
357.2989 KRW |
373,091.8902 COW |
361.0000 KRW |
352.0000 KRW |
362.0000 KRW |
355.0000 KRW |
| 2026-01-15 |
379.1708 KRW |
2,627,851.6500 COW |
389.0000 KRW |
359.0000 KRW |
399.0000 KRW |
361.0000 KRW |
| 2026-01-14 |
396.8351 KRW |
11,834,344.2701 COW |
371.0000 KRW |
370.0000 KRW |
424.0000 KRW |
387.0000 KRW |
| 2026-01-13 |
357.2945 KRW |
9,954,839.6886 COW |
332.0000 KRW |
331.0000 KRW |
373.0000 KRW |
361.0000 KRW |
| 2026-01-12 |
331.1424 KRW |
598,084.2512 COW |
330.0000 KRW |
324.0000 KRW |
338.0000 KRW |
331.0000 KRW |
| 2026-01-11 |
328.9883 KRW |
95,569.9582 COW |
327.0000 KRW |
325.0000 KRW |
335.0000 KRW |
331.0000 KRW |
| 2026-01-10 |
332.7595 KRW |
200,042.7994 COW |
335.0000 KRW |
327.0000 KRW |
336.0000 KRW |
327.0000 KRW |
| 2026-01-09 |
336.6976 KRW |
229,685.7026 COW |
336.0000 KRW |
331.0000 KRW |
341.0000 KRW |
333.0000 KRW |