Identifier on UpBit: KRW-COW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
492.7831 KRW |
1,072,541.8107 COW |
521.1000 KRW |
478.5000 KRW |
523.2000 KRW |
496.5000 KRW |
| 2025-05-18 |
514.6982 KRW |
1,209,422.2150 COW |
493.1000 KRW |
490.3000 KRW |
536.7000 KRW |
510.9000 KRW |
| 2025-05-17 |
500.9625 KRW |
1,136,375.7416 COW |
519.4000 KRW |
487.6000 KRW |
520.0000 KRW |
494.7000 KRW |
| 2025-05-16 |
533.6838 KRW |
851,329.8106 COW |
526.8000 KRW |
522.1000 KRW |
545.4000 KRW |
525.3000 KRW |
| 2025-05-15 |
545.7667 KRW |
3,359,138.5932 COW |
558.9000 KRW |
520.6000 KRW |
569.4000 KRW |
530.2000 KRW |
| 2025-05-14 |
589.1827 KRW |
6,193,315.8310 COW |
609.8000 KRW |
557.7000 KRW |
619.8000 KRW |
560.7000 KRW |
| 2025-05-13 |
549.5475 KRW |
3,042,057.5366 COW |
558.3000 KRW |
516.8000 KRW |
580.0000 KRW |
569.1000 KRW |
| 2025-05-12 |
547.3139 KRW |
8,910,768.6832 COW |
526.9000 KRW |
518.0000 KRW |
567.0000 KRW |
545.2000 KRW |
| 2025-05-11 |
542.8734 KRW |
6,544,133.2699 COW |
550.2000 KRW |
508.9000 KRW |
578.8000 KRW |
528.2000 KRW |
| 2025-05-10 |
517.5873 KRW |
13,638,690.3978 COW |
511.3000 KRW |
495.6000 KRW |
546.2000 KRW |
535.8000 KRW |
| 2025-05-09 |
518.6429 KRW |
52,928,910.6497 COW |
454.9000 KRW |
450.9000 KRW |
583.0000 KRW |
513.9000 KRW |
| 2025-05-08 |
422.1635 KRW |
2,626,524.5156 COW |
398.0000 KRW |
397.2000 KRW |
459.6000 KRW |
450.4000 KRW |
| 2025-05-07 |
398.9471 KRW |
3,568,064.5593 COW |
389.0000 KRW |
386.2000 KRW |
409.8000 KRW |
401.3000 KRW |
| 2025-05-06 |
392.2839 KRW |
3,107,139.0656 COW |
395.9000 KRW |
375.5000 KRW |
410.0000 KRW |
384.7000 KRW |
| 2025-05-05 |
395.4125 KRW |
1,640,723.6444 COW |
401.6000 KRW |
387.0000 KRW |
406.6000 KRW |
395.0000 KRW |
| 2025-05-04 |
402.2570 KRW |
748,818.8087 COW |
407.1000 KRW |
398.4000 KRW |
409.1000 KRW |
404.6000 KRW |
| 2025-05-03 |
415.1054 KRW |
1,462,624.5141 COW |
428.4000 KRW |
400.2000 KRW |
429.6000 KRW |
407.5000 KRW |
| 2025-05-02 |
437.3481 KRW |
2,082,450.8479 COW |
444.6000 KRW |
424.1000 KRW |
451.1000 KRW |
428.0000 KRW |
| 2025-05-01 |
434.1726 KRW |
3,911,578.6949 COW |
422.4000 KRW |
420.8000 KRW |
446.9000 KRW |
444.0000 KRW |
| 2025-04-30 |
422.4868 KRW |
3,007,566.6257 COW |
427.1000 KRW |
406.8000 KRW |
433.2000 KRW |
422.2000 KRW |
| 2025-04-29 |
438.8052 KRW |
3,707,485.1136 COW |
441.7000 KRW |
425.0000 KRW |
448.3000 KRW |
427.2000 KRW |
| 2025-04-28 |
431.4625 KRW |
12,781,415.2908 COW |
417.7000 KRW |
408.4000 KRW |
445.7000 KRW |
440.9000 KRW |
| 2025-04-27 |
426.7183 KRW |
5,632,308.1293 COW |
449.7000 KRW |
414.3000 KRW |
452.3000 KRW |
418.6000 KRW |
| 2025-04-26 |
459.2839 KRW |
18,974,284.8665 COW |
438.3000 KRW |
432.4000 KRW |
476.0000 KRW |
446.0000 KRW |
| 2025-04-25 |
439.9884 KRW |
3,648,514.8668 COW |
443.3000 KRW |
430.5000 KRW |
446.9000 KRW |
439.1000 KRW |
| 2025-04-24 |
431.7633 KRW |
4,329,407.9520 COW |
449.8000 KRW |
417.5000 KRW |
449.8000 KRW |
443.4000 KRW |
| 2025-04-23 |
444.2736 KRW |
4,688,801.8373 COW |
436.2000 KRW |
429.5000 KRW |
455.8000 KRW |
451.0000 KRW |
| 2025-04-22 |
409.8740 KRW |
4,859,178.6175 COW |
409.0000 KRW |
392.5000 KRW |
431.5000 KRW |
428.0000 KRW |
| 2025-04-21 |
415.9984 KRW |
5,798,619.0612 COW |
409.6000 KRW |
399.3000 KRW |
428.9000 KRW |
408.7000 KRW |
| 2025-04-20 |
407.8139 KRW |
3,430,350.3141 COW |
418.0000 KRW |
396.3000 KRW |
420.2000 KRW |
408.7000 KRW |
| 2025-04-19 |
398.9279 KRW |
4,061,179.8018 COW |
391.7000 KRW |
387.6000 KRW |
411.1000 KRW |
408.1000 KRW |
| 2025-04-18 |
387.1398 KRW |
6,606,740.9011 COW |
396.3000 KRW |
380.6000 KRW |
398.5000 KRW |
394.1000 KRW |
| 2025-04-17 |
419.0527 KRW |
27,250,535.2821 COW |
408.9000 KRW |
394.3000 KRW |
435.0000 KRW |
399.9000 KRW |
| 2025-04-16 |
406.3684 KRW |
58,847,648.8385 COW |
383.2000 KRW |
380.1000 KRW |
426.5000 KRW |
404.5000 KRW |
| 2025-04-15 |
384.2664 KRW |
26,634,893.6104 COW |
398.4000 KRW |
377.1000 KRW |
398.4000 KRW |
388.1000 KRW |
| 2025-04-14 |
439.0030 KRW |
139,527,346.4104 COW |
421.0000 KRW |
397.0000 KRW |
466.0000 KRW |
398.6000 KRW |
| 2025-04-13 |
419.7118 KRW |
291,528,067.2058 COW |
362.0000 KRW |
358.9000 KRW |
461.2000 KRW |
425.7000 KRW |
| 2025-04-12 |
362.5662 KRW |
28,427,009.9855 COW |
338.9000 KRW |
338.2000 KRW |
405.0000 KRW |
359.4000 KRW |
| 2025-04-11 |
340.5388 KRW |
17,112,360.0018 COW |
320.1000 KRW |
319.0000 KRW |
356.8000 KRW |
339.9000 KRW |
| 2025-04-10 |
332.8591 KRW |
2,217,184.4265 COW |
337.6000 KRW |
315.9000 KRW |
340.8000 KRW |
321.8000 KRW |
| 2025-04-09 |
313.4689 KRW |
2,127,204.1901 COW |
304.1000 KRW |
288.1000 KRW |
340.0000 KRW |
337.8000 KRW |
| 2025-04-08 |
326.0876 KRW |
2,717,354.3057 COW |
328.9000 KRW |
305.3000 KRW |
338.0000 KRW |
307.7000 KRW |
| 2025-04-07 |
318.4182 KRW |
1,595,187.6252 COW |
325.9000 KRW |
292.5000 KRW |
345.0000 KRW |
329.9000 KRW |
| 2025-04-06 |
344.3819 KRW |
1,254,217.6338 COW |
368.3000 KRW |
319.2000 KRW |
369.3000 KRW |
322.9000 KRW |
| 2025-04-05 |
368.9172 KRW |
497,814.8752 COW |
372.7000 KRW |
363.0000 KRW |
375.6000 KRW |
367.7000 KRW |
| 2025-04-04 |
360.0167 KRW |
1,255,410.4589 COW |
366.6000 KRW |
349.5000 KRW |
372.8000 KRW |
365.9000 KRW |
| 2025-04-03 |
370.0851 KRW |
1,624,124.5465 COW |
372.8000 KRW |
358.1000 KRW |
384.0000 KRW |
366.4000 KRW |
| 2025-04-02 |
390.4211 KRW |
2,326,447.4590 COW |
401.1000 KRW |
365.9000 KRW |
407.8000 KRW |
367.2000 KRW |
| 2025-04-01 |
409.1541 KRW |
2,118,956.7408 COW |
403.0000 KRW |
398.8000 KRW |
424.8000 KRW |
403.4000 KRW |
| 2025-03-31 |
407.2298 KRW |
3,502,046.9401 COW |
409.9000 KRW |
393.1000 KRW |
417.1000 KRW |
408.2000 KRW |