Identifier on UpBit: KRW-COW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
367.9661 KRW |
1,121,190.8884 COW |
369.0000 KRW |
354.0000 KRW |
378.0000 KRW |
355.0000 KRW |
| 2025-10-15 |
377.3228 KRW |
788,000.8477 COW |
380.0000 KRW |
367.0000 KRW |
389.0000 KRW |
369.0000 KRW |
| 2025-10-14 |
375.7361 KRW |
1,210,659.6419 COW |
398.0000 KRW |
363.0000 KRW |
400.0000 KRW |
379.0000 KRW |
| 2025-10-13 |
389.5603 KRW |
1,188,426.3842 COW |
397.0000 KRW |
375.0000 KRW |
401.0000 KRW |
399.0000 KRW |
| 2025-10-12 |
378.4134 KRW |
1,659,207.5218 COW |
368.0000 KRW |
360.0000 KRW |
402.0000 KRW |
397.0000 KRW |
| 2025-10-11 |
350.1050 KRW |
20,263,230.6092 COW |
321.0000 KRW |
316.0000 KRW |
386.0000 KRW |
367.0000 KRW |
| 2025-10-10 |
402.1542 KRW |
1,216,942.9852 COW |
404.0000 KRW |
384.0000 KRW |
414.0000 KRW |
388.0000 KRW |
| 2025-10-09 |
403.3284 KRW |
1,149,860.7316 COW |
414.0000 KRW |
394.0000 KRW |
414.0000 KRW |
396.0000 KRW |
| 2025-10-08 |
406.6714 KRW |
825,841.9367 COW |
403.0000 KRW |
401.0000 KRW |
418.0000 KRW |
412.0000 KRW |
| 2025-10-07 |
415.4798 KRW |
2,150,164.0428 COW |
425.0000 KRW |
404.0000 KRW |
428.0000 KRW |
411.0000 KRW |
| 2025-10-06 |
421.5203 KRW |
2,449,144.5820 COW |
416.0000 KRW |
413.0000 KRW |
435.0000 KRW |
425.0000 KRW |
| 2025-10-05 |
422.2766 KRW |
5,066,650.0907 COW |
402.0000 KRW |
396.0000 KRW |
434.0000 KRW |
416.0000 KRW |
| 2025-10-04 |
408.6667 KRW |
2,799,543.4380 COW |
418.0000 KRW |
394.0000 KRW |
425.0000 KRW |
400.0000 KRW |
| 2025-10-03 |
412.4605 KRW |
16,231,776.2387 COW |
392.0000 KRW |
387.0000 KRW |
425.0000 KRW |
416.0000 KRW |
| 2025-10-02 |
387.7211 KRW |
3,124,700.1574 COW |
389.0000 KRW |
376.0000 KRW |
395.0000 KRW |
390.0000 KRW |
| 2025-10-01 |
376.6324 KRW |
7,799,164.3645 COW |
370.0000 KRW |
364.0000 KRW |
395.0000 KRW |
389.0000 KRW |
| 2025-09-30 |
422.0875 KRW |
33,327,403.2145 COW |
462.0000 KRW |
356.0000 KRW |
473.0000 KRW |
371.0000 KRW |
| 2025-09-29 |
467.6329 KRW |
203,572,596.4716 COW |
421.0000 KRW |
421.0000 KRW |
521.0000 KRW |
437.0000 KRW |
| 2025-09-28 |
416.2820 KRW |
52,711,725.0249 COW |
398.0000 KRW |
390.0000 KRW |
442.0000 KRW |
420.0000 KRW |
| 2025-09-27 |
392.6034 KRW |
185,213.1379 COW |
397.0000 KRW |
386.0000 KRW |
398.0000 KRW |
393.0000 KRW |
| 2025-09-26 |
384.7161 KRW |
635,261.4348 COW |
381.0000 KRW |
379.0000 KRW |
394.0000 KRW |
394.0000 KRW |
| 2025-09-25 |
394.7762 KRW |
1,697,588.0379 COW |
400.0000 KRW |
379.0000 KRW |
403.0000 KRW |
384.0000 KRW |
| 2025-09-24 |
405.7622 KRW |
608,556.0738 COW |
407.0000 KRW |
397.0000 KRW |
412.0000 KRW |
402.0000 KRW |
| 2025-09-23 |
405.7154 KRW |
1,288,430.7802 COW |
410.0000 KRW |
396.0000 KRW |
414.0000 KRW |
409.0000 KRW |
| 2025-09-22 |
415.7166 KRW |
3,760,341.0439 COW |
451.0000 KRW |
389.0000 KRW |
454.0000 KRW |
403.0000 KRW |
| 2025-09-21 |
467.1037 KRW |
866,639.0639 COW |
471.0000 KRW |
459.0000 KRW |
476.0000 KRW |
461.0000 KRW |
| 2025-09-20 |
469.5987 KRW |
1,698,001.8336 COW |
465.0000 KRW |
463.0000 KRW |
478.0000 KRW |
475.0000 KRW |
| 2025-09-19 |
486.2996 KRW |
6,803,348.6806 COW |
479.0000 KRW |
465.0000 KRW |
502.0000 KRW |
465.0000 KRW |
| 2025-09-18 |
476.6149 KRW |
1,097,771.7052 COW |
476.0000 KRW |
472.0000 KRW |
482.0000 KRW |
481.0000 KRW |
| 2025-09-17 |
465.3029 KRW |
721,313.3804 COW |
467.0000 KRW |
455.0000 KRW |
480.0000 KRW |
478.0000 KRW |
| 2025-09-16 |
467.8901 KRW |
549,028.3975 COW |
470.0000 KRW |
463.0000 KRW |
474.0000 KRW |
469.0000 KRW |
| 2025-09-15 |
474.8246 KRW |
1,410,289.4313 COW |
486.0000 KRW |
460.0000 KRW |
489.0000 KRW |
466.0000 KRW |
| 2025-09-14 |
493.7932 KRW |
1,364,355.7697 COW |
511.0000 KRW |
479.0000 KRW |
513.0000 KRW |
489.0000 KRW |
| 2025-09-13 |
519.1564 KRW |
5,964,720.0740 COW |
507.0000 KRW |
500.0000 KRW |
540.0000 KRW |
510.0000 KRW |
| 2025-09-12 |
498.9142 KRW |
1,149,704.5995 COW |
498.0000 KRW |
488.0000 KRW |
509.0000 KRW |
503.0000 KRW |
| 2025-09-11 |
497.6923 KRW |
1,834,656.4929 COW |
496.0000 KRW |
487.0000 KRW |
509.0000 KRW |
493.0000 KRW |
| 2025-09-10 |
483.8270 KRW |
4,621,089.0579 COW |
477.0000 KRW |
475.0000 KRW |
496.0000 KRW |
491.0000 KRW |
| 2025-09-09 |
483.3434 KRW |
2,849,052.2081 COW |
476.0000 KRW |
472.0000 KRW |
493.0000 KRW |
476.0000 KRW |
| 2025-09-08 |
474.9603 KRW |
909,964.4904 COW |
467.0000 KRW |
465.0000 KRW |
482.0000 KRW |
476.0000 KRW |
| 2025-09-07 |
466.1708 KRW |
144,512.4071 COW |
467.0000 KRW |
460.0000 KRW |
470.0000 KRW |
462.0000 KRW |
| 2025-09-06 |
463.8282 KRW |
348,661.0169 COW |
469.0000 KRW |
461.0000 KRW |
471.0000 KRW |
461.0000 KRW |
| 2025-09-05 |
469.2542 KRW |
863,199.8909 COW |
461.0000 KRW |
459.0000 KRW |
477.0000 KRW |
467.0000 KRW |
| 2025-09-04 |
466.9604 KRW |
582,128.4455 COW |
476.0000 KRW |
456.0000 KRW |
478.0000 KRW |
462.0000 KRW |
| 2025-09-03 |
466.2872 KRW |
774,776.9523 COW |
464.0000 KRW |
458.0000 KRW |
476.0000 KRW |
476.0000 KRW |
| 2025-09-02 |
460.2215 KRW |
1,003,614.8954 COW |
453.0000 KRW |
452.0000 KRW |
467.0000 KRW |
458.0000 KRW |
| 2025-09-01 |
463.8134 KRW |
1,970,501.0387 COW |
470.0000 KRW |
444.0000 KRW |
480.0000 KRW |
451.0000 KRW |
| 2025-08-31 |
481.4179 KRW |
605,179.3635 COW |
479.0000 KRW |
476.0000 KRW |
491.0000 KRW |
481.0000 KRW |
| 2025-08-30 |
479.2061 KRW |
327,583.3779 COW |
479.0000 KRW |
467.0000 KRW |
487.0000 KRW |
476.0000 KRW |
| 2025-08-29 |
486.8621 KRW |
1,042,621.5876 COW |
504.0000 KRW |
467.0000 KRW |
507.0000 KRW |
473.0000 KRW |
| 2025-08-28 |
493.8913 KRW |
1,675,083.2772 COW |
487.0000 KRW |
481.0000 KRW |
506.0000 KRW |
501.0000 KRW |