Identifier on UpBit: KRW-COW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
498.3183 KRW |
1,180,168.1803 COW |
498.0000 KRW |
493.0000 KRW |
504.0000 KRW |
495.0000 KRW |
| 2025-08-26 |
491.7729 KRW |
1,397,466.4800 COW |
480.0000 KRW |
473.0000 KRW |
502.0000 KRW |
498.0000 KRW |
| 2025-08-25 |
498.9066 KRW |
1,323,217.4108 COW |
526.0000 KRW |
474.0000 KRW |
531.0000 KRW |
478.0000 KRW |
| 2025-08-24 |
534.2699 KRW |
1,444,755.4418 COW |
551.0000 KRW |
522.0000 KRW |
552.0000 KRW |
534.0000 KRW |
| 2025-08-23 |
545.6837 KRW |
1,068,342.4362 COW |
551.0000 KRW |
532.0000 KRW |
558.0000 KRW |
548.0000 KRW |
| 2025-08-22 |
511.8204 KRW |
2,714,797.7784 COW |
499.0000 KRW |
480.0000 KRW |
553.0000 KRW |
552.0000 KRW |
| 2025-08-21 |
503.0431 KRW |
1,755,578.3410 COW |
512.0000 KRW |
493.0000 KRW |
517.0000 KRW |
497.0000 KRW |
| 2025-08-20 |
495.6683 KRW |
2,361,412.8638 COW |
484.0000 KRW |
481.0000 KRW |
514.0000 KRW |
510.0000 KRW |
| 2025-08-19 |
509.1955 KRW |
1,409,730.3582 COW |
518.0000 KRW |
489.0000 KRW |
526.0000 KRW |
494.0000 KRW |
| 2025-08-18 |
517.9327 KRW |
2,603,719.1812 COW |
538.0000 KRW |
505.0000 KRW |
541.0000 KRW |
524.0000 KRW |
| 2025-08-17 |
541.0526 KRW |
711,267.3193 COW |
537.0000 KRW |
534.0000 KRW |
549.0000 KRW |
541.0000 KRW |
| 2025-08-16 |
531.4087 KRW |
449,834.4920 COW |
531.0000 KRW |
525.0000 KRW |
539.0000 KRW |
531.0000 KRW |
| 2025-08-15 |
537.6518 KRW |
3,194,128.7036 COW |
536.0000 KRW |
510.0000 KRW |
552.0000 KRW |
532.0000 KRW |
| 2025-08-14 |
546.5726 KRW |
5,093,462.2434 COW |
577.0000 KRW |
519.0000 KRW |
581.0000 KRW |
534.0000 KRW |
| 2025-08-13 |
586.0192 KRW |
3,583,415.5332 COW |
587.0000 KRW |
570.0000 KRW |
595.0000 KRW |
573.0000 KRW |