Identifier on UpBit: KRW-COW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
436.3812 KRW |
63,474,547.5552 COW |
399.7000 KRW |
394.9000 KRW |
466.7000 KRW |
439.6000 KRW |
| 2025-07-07 |
398.5878 KRW |
1,333,449.1923 COW |
401.7000 KRW |
393.4000 KRW |
405.4000 KRW |
397.9000 KRW |
| 2025-07-06 |
391.8282 KRW |
3,105,484.7272 COW |
397.7000 KRW |
386.7000 KRW |
407.0000 KRW |
399.9000 KRW |
| 2025-07-05 |
388.8784 KRW |
2,005,879.1986 COW |
389.7000 KRW |
383.7000 KRW |
393.8000 KRW |
388.9000 KRW |
| 2025-07-04 |
400.7051 KRW |
8,962,556.2803 COW |
416.3000 KRW |
380.3000 KRW |
419.3000 KRW |
383.1000 KRW |
| 2025-07-03 |
439.3838 KRW |
44,548,781.7430 COW |
389.0000 KRW |
388.0000 KRW |
517.5000 KRW |
415.8000 KRW |
| 2025-07-02 |
372.2122 KRW |
651,670.2589 COW |
363.2000 KRW |
356.6000 KRW |
395.4000 KRW |
393.5000 KRW |
| 2025-07-01 |
375.8682 KRW |
235,264.2279 COW |
384.1000 KRW |
363.7000 KRW |
385.6000 KRW |
365.5000 KRW |
| 2025-06-30 |
395.9731 KRW |
454,369.3532 COW |
402.2000 KRW |
382.5000 KRW |
405.1000 KRW |
393.3000 KRW |
| 2025-06-29 |
387.3202 KRW |
363,538.6399 COW |
384.6000 KRW |
379.8000 KRW |
397.7000 KRW |
397.6000 KRW |
| 2025-06-28 |
378.0065 KRW |
270,250.3343 COW |
378.4000 KRW |
371.1000 KRW |
385.8000 KRW |
385.2000 KRW |
| 2025-06-27 |
379.0334 KRW |
362,051.7027 COW |
375.9000 KRW |
370.0000 KRW |
385.5000 KRW |
379.3000 KRW |
| 2025-06-26 |
386.7659 KRW |
773,036.0659 COW |
382.8000 KRW |
372.9000 KRW |
401.2000 KRW |
378.7000 KRW |
| 2025-06-25 |
394.7745 KRW |
568,613.3387 COW |
399.0000 KRW |
384.6000 KRW |
405.6000 KRW |
385.4000 KRW |
| 2025-06-24 |
402.3671 KRW |
752,847.7172 COW |
402.5000 KRW |
397.3000 KRW |
410.0000 KRW |
402.9000 KRW |
| 2025-06-23 |
381.8394 KRW |
1,176,011.1916 COW |
362.3000 KRW |
359.7000 KRW |
402.6000 KRW |
401.0000 KRW |
| 2025-06-22 |
359.9659 KRW |
970,765.5733 COW |
374.0000 KRW |
340.0000 KRW |
380.4000 KRW |
341.6000 KRW |
| 2025-06-21 |
389.6543 KRW |
923,471.5432 COW |
398.5000 KRW |
369.1000 KRW |
405.5000 KRW |
369.4000 KRW |
| 2025-06-20 |
411.7487 KRW |
744,744.6159 COW |
416.7000 KRW |
394.2000 KRW |
426.0000 KRW |
402.6000 KRW |
| 2025-06-19 |
426.0499 KRW |
539,597.1409 COW |
430.7000 KRW |
414.7000 KRW |
435.7000 KRW |
415.7000 KRW |
| 2025-06-18 |
426.2606 KRW |
881,006.6584 COW |
437.9000 KRW |
407.2000 KRW |
442.0000 KRW |
422.1000 KRW |
| 2025-06-17 |
458.2937 KRW |
1,586,709.3382 COW |
470.9000 KRW |
434.0000 KRW |
482.9000 KRW |
442.6000 KRW |
| 2025-06-16 |
484.3808 KRW |
1,512,061.2472 COW |
472.2000 KRW |
463.1000 KRW |
499.2000 KRW |
491.8000 KRW |
| 2025-06-15 |
473.1841 KRW |
436,012.4296 COW |
479.1000 KRW |
463.5000 KRW |
483.1000 KRW |
470.7000 KRW |
| 2025-06-14 |
482.1852 KRW |
439,770.7753 COW |
488.0000 KRW |
473.9000 KRW |
490.7000 KRW |
473.9000 KRW |
| 2025-06-13 |
473.1769 KRW |
2,814,705.8909 COW |
499.4000 KRW |
463.8000 KRW |
499.6000 KRW |
479.9000 KRW |
| 2025-06-12 |
523.3459 KRW |
1,541,983.0850 COW |
538.3000 KRW |
507.5000 KRW |
539.6000 KRW |
507.5000 KRW |
| 2025-06-11 |
557.9745 KRW |
3,194,794.4074 COW |
575.7000 KRW |
530.0000 KRW |
576.7000 KRW |
531.8000 KRW |
| 2025-06-10 |
546.9743 KRW |
2,127,249.4386 COW |
539.9000 KRW |
528.8000 KRW |
582.5000 KRW |
572.6000 KRW |
| 2025-06-09 |
509.4650 KRW |
1,949,332.3253 COW |
512.6000 KRW |
496.5000 KRW |
539.2000 KRW |
536.1000 KRW |
| 2025-06-08 |
513.2897 KRW |
1,091,297.4588 COW |
518.2000 KRW |
505.4000 KRW |
523.9000 KRW |
521.4000 KRW |
| 2025-06-07 |
519.2418 KRW |
1,879,898.5306 COW |
501.5000 KRW |
497.4000 KRW |
534.2000 KRW |
519.7000 KRW |
| 2025-06-06 |
503.0768 KRW |
3,700,366.5316 COW |
487.5000 KRW |
482.8000 KRW |
521.0000 KRW |
502.0000 KRW |
| 2025-06-05 |
534.5242 KRW |
4,931,245.9537 COW |
557.9000 KRW |
490.0000 KRW |
560.0000 KRW |
492.2000 KRW |
| 2025-06-04 |
593.5209 KRW |
11,840,728.5592 COW |
585.2000 KRW |
557.9000 KRW |
613.8000 KRW |
559.9000 KRW |
| 2025-06-03 |
574.7943 KRW |
8,299,753.3909 COW |
546.1000 KRW |
533.6000 KRW |
595.3000 KRW |
574.3000 KRW |
| 2025-06-02 |
539.4771 KRW |
2,876,519.7442 COW |
559.8000 KRW |
525.4000 KRW |
561.0000 KRW |
540.3000 KRW |
| 2025-06-01 |
545.6775 KRW |
5,750,758.1199 COW |
528.6000 KRW |
513.1000 KRW |
580.2000 KRW |
560.1000 KRW |
| 2025-05-31 |
527.0247 KRW |
9,134,951.8468 COW |
531.0000 KRW |
503.8000 KRW |
552.9000 KRW |
543.8000 KRW |
| 2025-05-30 |
607.5689 KRW |
27,255,608.2016 COW |
644.7000 KRW |
558.6000 KRW |
671.0000 KRW |
559.3000 KRW |
| 2025-05-29 |
655.1445 KRW |
59,113,309.7637 COW |
601.1000 KRW |
600.0000 KRW |
681.5000 KRW |
631.5000 KRW |
| 2025-05-28 |
616.3974 KRW |
14,727,181.9005 COW |
622.7000 KRW |
588.5000 KRW |
640.3000 KRW |
590.2000 KRW |
| 2025-05-27 |
603.5849 KRW |
25,372,600.9062 COW |
552.4000 KRW |
539.0000 KRW |
628.0000 KRW |
619.8000 KRW |
| 2025-05-26 |
574.7794 KRW |
9,858,054.1010 COW |
563.9000 KRW |
547.6000 KRW |
598.7000 KRW |
551.0000 KRW |
| 2025-05-25 |
550.0092 KRW |
7,620,670.1988 COW |
584.5000 KRW |
531.1000 KRW |
588.2000 KRW |
562.9000 KRW |
| 2025-05-24 |
577.9764 KRW |
6,186,038.2472 COW |
569.0000 KRW |
557.8000 KRW |
601.6000 KRW |
586.9000 KRW |
| 2025-05-23 |
616.5161 KRW |
12,791,787.6478 COW |
630.7000 KRW |
585.0000 KRW |
643.0000 KRW |
591.2000 KRW |
| 2025-05-22 |
639.5350 KRW |
31,850,579.7343 COW |
643.1000 KRW |
621.2000 KRW |
656.9000 KRW |
633.5000 KRW |
| 2025-05-21 |
631.3936 KRW |
105,384,252.9321 COW |
565.1000 KRW |
541.3000 KRW |
690.8000 KRW |
650.0000 KRW |
| 2025-05-20 |
572.0324 KRW |
73,548,840.0530 COW |
501.0000 KRW |
496.7000 KRW |
605.4000 KRW |
566.8000 KRW |