Identifier on UpBit: KRW-COW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-09 |
336.6976 KRW |
229,685.7026 COW |
336.0000 KRW |
331.0000 KRW |
341.0000 KRW |
333.0000 KRW |
| 2026-01-08 |
333.8708 KRW |
575,099.6561 COW |
339.0000 KRW |
327.0000 KRW |
342.0000 KRW |
335.0000 KRW |
| 2026-01-07 |
344.4635 KRW |
469,406.0821 COW |
348.0000 KRW |
336.0000 KRW |
354.0000 KRW |
338.0000 KRW |
| 2026-01-06 |
348.9543 KRW |
326,288.6663 COW |
350.0000 KRW |
340.0000 KRW |
357.0000 KRW |
344.0000 KRW |
| 2026-01-05 |
344.8323 KRW |
447,601.2543 COW |
343.0000 KRW |
340.0000 KRW |
353.0000 KRW |
349.0000 KRW |
| 2026-01-04 |
340.0777 KRW |
370,390.4805 COW |
339.0000 KRW |
336.0000 KRW |
347.0000 KRW |
346.0000 KRW |
| 2026-01-03 |
334.9080 KRW |
596,784.5931 COW |
334.0000 KRW |
329.0000 KRW |
341.0000 KRW |
338.0000 KRW |
| 2026-01-02 |
327.3327 KRW |
485,036.0293 COW |
325.0000 KRW |
321.0000 KRW |
332.0000 KRW |
332.0000 KRW |
| 2026-01-01 |
315.2249 KRW |
575,143.7557 COW |
311.0000 KRW |
311.0000 KRW |
324.0000 KRW |
323.0000 KRW |
| 2025-12-31 |
322.2265 KRW |
1,276,434.2087 COW |
317.0000 KRW |
310.0000 KRW |
330.0000 KRW |
311.0000 KRW |
| 2025-12-30 |
313.9034 KRW |
716,610.0749 COW |
310.0000 KRW |
309.0000 KRW |
318.0000 KRW |
317.0000 KRW |
| 2025-12-29 |
317.9334 KRW |
493,099.9913 COW |
314.0000 KRW |
308.0000 KRW |
327.0000 KRW |
310.0000 KRW |
| 2025-12-28 |
315.1729 KRW |
330,142.2144 COW |
314.0000 KRW |
312.0000 KRW |
319.0000 KRW |
313.0000 KRW |
| 2025-12-27 |
314.4389 KRW |
131,143.3975 COW |
320.0000 KRW |
312.0000 KRW |
320.0000 KRW |
314.0000 KRW |
| 2025-12-26 |
319.2878 KRW |
535,060.8694 COW |
318.0000 KRW |
314.0000 KRW |
326.0000 KRW |
321.0000 KRW |
| 2025-12-25 |
325.7019 KRW |
653,588.3572 COW |
320.0000 KRW |
320.0000 KRW |
334.0000 KRW |
328.0000 KRW |
| 2025-12-24 |
321.1537 KRW |
1,977,431.1377 COW |
334.0000 KRW |
312.0000 KRW |
336.0000 KRW |
320.0000 KRW |
| 2025-12-23 |
325.9012 KRW |
12,757,961.9361 COW |
309.0000 KRW |
306.0000 KRW |
341.0000 KRW |
316.0000 KRW |
| 2025-12-22 |
305.7907 KRW |
1,983,024.5696 COW |
297.0000 KRW |
295.0000 KRW |
313.0000 KRW |
300.0000 KRW |
| 2025-12-21 |
290.6436 KRW |
286,831.5751 COW |
294.0000 KRW |
287.0000 KRW |
295.0000 KRW |
292.0000 KRW |
| 2025-12-20 |
295.2632 KRW |
237,134.0381 COW |
294.0000 KRW |
291.0000 KRW |
300.0000 KRW |
295.0000 KRW |
| 2025-12-19 |
286.5114 KRW |
881,077.4368 COW |
282.0000 KRW |
276.0000 KRW |
295.0000 KRW |
294.0000 KRW |
| 2025-12-18 |
279.8961 KRW |
1,032,736.7957 COW |
268.0000 KRW |
264.0000 KRW |
289.0000 KRW |
279.0000 KRW |
| 2025-12-17 |
279.1005 KRW |
351,202.8666 COW |
285.0000 KRW |
271.0000 KRW |
285.0000 KRW |
272.0000 KRW |
| 2025-12-16 |
278.7773 KRW |
529,282.1023 COW |
281.0000 KRW |
275.0000 KRW |
285.0000 KRW |
285.0000 KRW |
| 2025-12-15 |
299.8348 KRW |
3,821,410.8655 COW |
293.0000 KRW |
275.0000 KRW |
315.0000 KRW |
280.0000 KRW |
| 2025-12-14 |
295.9121 KRW |
208,796.7988 COW |
302.0000 KRW |
291.0000 KRW |
303.0000 KRW |
291.0000 KRW |
| 2025-12-13 |
297.2280 KRW |
392,144.3003 COW |
295.0000 KRW |
294.0000 KRW |
301.0000 KRW |
298.0000 KRW |
| 2025-12-12 |
307.5409 KRW |
3,429,621.9343 COW |
297.0000 KRW |
285.0000 KRW |
318.0000 KRW |
294.0000 KRW |
| 2025-12-11 |
292.9597 KRW |
981,111.9073 COW |
303.0000 KRW |
287.0000 KRW |
304.0000 KRW |
293.0000 KRW |
| 2025-12-10 |
315.8195 KRW |
13,582,631.2027 COW |
301.0000 KRW |
298.0000 KRW |
329.0000 KRW |
314.0000 KRW |
| 2025-12-09 |
293.5858 KRW |
418,271.7281 COW |
297.0000 KRW |
288.0000 KRW |
299.0000 KRW |
294.0000 KRW |
| 2025-12-08 |
288.5112 KRW |
533,711.9088 COW |
288.0000 KRW |
285.0000 KRW |
296.0000 KRW |
296.0000 KRW |
| 2025-12-07 |
285.2816 KRW |
618,405.0554 COW |
285.0000 KRW |
280.0000 KRW |
293.0000 KRW |
289.0000 KRW |
| 2025-12-06 |
281.6287 KRW |
304,696.9177 COW |
278.0000 KRW |
277.0000 KRW |
287.0000 KRW |
285.0000 KRW |
| 2025-12-05 |
285.4788 KRW |
309,856.0445 COW |
289.0000 KRW |
276.0000 KRW |
292.0000 KRW |
278.0000 KRW |
| 2025-12-04 |
300.4310 KRW |
2,230,218.5150 COW |
299.0000 KRW |
283.0000 KRW |
313.0000 KRW |
288.0000 KRW |
| 2025-12-03 |
296.7291 KRW |
4,056,715.4753 COW |
285.0000 KRW |
284.0000 KRW |
311.0000 KRW |
296.0000 KRW |
| 2025-12-02 |
274.9522 KRW |
878,829.9735 COW |
269.0000 KRW |
267.0000 KRW |
292.0000 KRW |
288.0000 KRW |
| 2025-12-01 |
271.5289 KRW |
1,483,854.8163 COW |
285.0000 KRW |
264.0000 KRW |
287.0000 KRW |
270.0000 KRW |
| 2025-11-30 |
309.4190 KRW |
6,543,311.1437 COW |
296.0000 KRW |
288.0000 KRW |
350.0000 KRW |
294.0000 KRW |
| 2025-11-29 |
294.8401 KRW |
685,371.0858 COW |
299.0000 KRW |
289.0000 KRW |
299.0000 KRW |
296.0000 KRW |
| 2025-11-28 |
305.8125 KRW |
2,633,967.2725 COW |
309.0000 KRW |
291.0000 KRW |
326.0000 KRW |
298.0000 KRW |
| 2025-11-27 |
304.8386 KRW |
18,442,575.8796 COW |
275.0000 KRW |
272.0000 KRW |
369.0000 KRW |
294.0000 KRW |
| 2025-11-26 |
269.9142 KRW |
280,758.5106 COW |
267.0000 KRW |
263.0000 KRW |
274.0000 KRW |
273.0000 KRW |
| 2025-11-25 |
264.5813 KRW |
693,182.3939 COW |
270.0000 KRW |
258.0000 KRW |
271.0000 KRW |
268.0000 KRW |
| 2025-11-24 |
252.5320 KRW |
1,733,560.0567 COW |
249.0000 KRW |
245.0000 KRW |
267.0000 KRW |
265.0000 KRW |
| 2025-11-23 |
251.9615 KRW |
1,470,156.8851 COW |
246.0000 KRW |
245.0000 KRW |
256.0000 KRW |
252.0000 KRW |
| 2025-11-22 |
247.9999 KRW |
534,374.5177 COW |
254.0000 KRW |
241.0000 KRW |
255.0000 KRW |
243.0000 KRW |
| 2025-11-21 |
260.6245 KRW |
1,030,350.0999 COW |
271.0000 KRW |
249.0000 KRW |
276.0000 KRW |
252.0000 KRW |