Identifier on UpBit: KRW-OBSR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-18 |
4.0825 KRW |
591,099,118.7325 OBSR |
4.4000 KRW |
3.7900 KRW |
4.5700 KRW |
3.8700 KRW |
| 2021-06-17 |
5.1524 KRW |
3,414,511,139.9505 OBSR |
5.6700 KRW |
4.1600 KRW |
6.0800 KRW |
4.3500 KRW |
| 2021-06-16 |
5.8752 KRW |
1,200,860,585.5402 OBSR |
6.8600 KRW |
5.3500 KRW |
6.9500 KRW |
5.4800 KRW |
| 2021-06-15 |
7.0154 KRW |
6,666,217,799.3466 OBSR |
6.1400 KRW |
5.8100 KRW |
7.8000 KRW |
6.6100 KRW |
| 2021-06-14 |
6.7645 KRW |
20,811,996,468.4480 OBSR |
5.0600 KRW |
4.6400 KRW |
8.4100 KRW |
6.2900 KRW |
| 2021-06-13 |
4.8633 KRW |
978,238,284.7818 OBSR |
5.3100 KRW |
4.3100 KRW |
5.4800 KRW |
5.1000 KRW |
| 2021-06-12 |
6.5294 KRW |
2,212,959,198.1759 OBSR |
8.3000 KRW |
5.0600 KRW |
9.0300 KRW |
5.2800 KRW |
| 2021-06-11 |
10.9110 KRW |
5,067,420,801.7032 OBSR |
15.7000 KRW |
8.1200 KRW |
17.7000 KRW |
8.6100 KRW |
| 2021-06-10 |
16.5447 KRW |
2,695,907,722.3830 OBSR |
15.1000 KRW |
15.0000 KRW |
17.9000 KRW |
15.8000 KRW |
| 2021-06-09 |
14.5605 KRW |
237,733,054.5131 OBSR |
14.9000 KRW |
13.8000 KRW |
15.7000 KRW |
15.3000 KRW |
| 2021-06-08 |
15.0831 KRW |
339,768,269.2900 OBSR |
15.9000 KRW |
13.8000 KRW |
16.6000 KRW |
14.8000 KRW |
| 2021-06-07 |
17.1621 KRW |
471,055,574.3090 OBSR |
17.2000 KRW |
15.9000 KRW |
17.8000 KRW |
15.9000 KRW |
| 2021-06-06 |
17.0277 KRW |
482,292,882.3569 OBSR |
16.6000 KRW |
16.5000 KRW |
17.6000 KRW |
17.0000 KRW |
| 2021-06-05 |
16.8458 KRW |
245,813,362.5556 OBSR |
17.0000 KRW |
16.3000 KRW |
17.3000 KRW |
16.7000 KRW |
| 2021-06-04 |
17.2351 KRW |
573,153,829.2521 OBSR |
17.7000 KRW |
16.2000 KRW |
18.2000 KRW |
17.0000 KRW |
| 2021-06-03 |
18.1488 KRW |
2,084,710,884.3493 OBSR |
17.2000 KRW |
17.1000 KRW |
19.8000 KRW |
17.9000 KRW |
| 2021-06-02 |
16.7939 KRW |
247,829,189.8395 OBSR |
16.8000 KRW |
16.4000 KRW |
17.2000 KRW |
16.8000 KRW |
| 2021-06-01 |
16.8842 KRW |
266,473,512.8454 OBSR |
17.1000 KRW |
16.3000 KRW |
17.9000 KRW |
16.8000 KRW |
| 2021-05-31 |
16.5761 KRW |
239,463,338.2287 OBSR |
17.2000 KRW |
16.0000 KRW |
17.4000 KRW |
17.1000 KRW |
| 2021-05-30 |
16.5975 KRW |
385,409,473.0623 OBSR |
17.4000 KRW |
15.4000 KRW |
18.0000 KRW |
17.1000 KRW |
| 2021-05-29 |
17.7109 KRW |
390,088,234.6553 OBSR |
17.9000 KRW |
16.1000 KRW |
19.0000 KRW |
17.2000 KRW |
| 2021-05-28 |
18.3120 KRW |
441,863,314.6993 OBSR |
20.1000 KRW |
16.9000 KRW |
20.1000 KRW |
17.8000 KRW |
| 2021-05-27 |
19.8476 KRW |
443,122,381.2115 OBSR |
20.6000 KRW |
18.9000 KRW |
20.8000 KRW |
20.1000 KRW |
| 2021-05-26 |
20.2574 KRW |
1,504,618,974.6957 OBSR |
19.4000 KRW |
18.8000 KRW |
21.2000 KRW |
20.7000 KRW |
| 2021-05-25 |
19.0725 KRW |
556,462,752.5325 OBSR |
20.6000 KRW |
17.8000 KRW |
20.7000 KRW |
19.4000 KRW |
| 2021-05-24 |
18.0937 KRW |
1,012,600,483.4404 OBSR |
20.2000 KRW |
15.1000 KRW |
20.9000 KRW |
20.7000 KRW |
| 2021-05-23 |
19.8354 KRW |
1,007,109,898.6956 OBSR |
24.4000 KRW |
16.0000 KRW |
24.5000 KRW |
19.4000 KRW |
| 2021-05-22 |
22.1271 KRW |
1,978,074,993.2505 OBSR |
23.5000 KRW |
18.5000 KRW |
25.0000 KRW |
24.0000 KRW |
| 2021-05-21 |
21.2150 KRW |
2,731,264,019.1236 OBSR |
19.0000 KRW |
18.5000 KRW |
23.9000 KRW |
23.4000 KRW |
| 2021-05-20 |
17.7166 KRW |
926,596,079.6198 OBSR |
17.9000 KRW |
15.6000 KRW |
19.0000 KRW |
18.8000 KRW |
| 2021-05-19 |
20.5608 KRW |
3,555,941,911.1916 OBSR |
20.8000 KRW |
13.7000 KRW |
24.1000 KRW |
17.9000 KRW |
| 2021-05-18 |
21.1449 KRW |
1,016,288,881.5077 OBSR |
19.7000 KRW |
18.9000 KRW |
23.3000 KRW |
20.7000 KRW |
| 2021-05-17 |
19.7365 KRW |
592,684,143.4630 OBSR |
21.9000 KRW |
18.2000 KRW |
22.1000 KRW |
19.4000 KRW |
| 2021-05-16 |
22.8009 KRW |
667,291,767.8792 OBSR |
22.5000 KRW |
21.4000 KRW |
24.4000 KRW |
22.2000 KRW |
| 2021-05-15 |
23.2206 KRW |
358,600,670.8117 OBSR |
24.4000 KRW |
22.2000 KRW |
24.5000 KRW |
22.3000 KRW |
| 2021-05-14 |
24.0587 KRW |
674,106,063.5772 OBSR |
23.5000 KRW |
22.5000 KRW |
26.0000 KRW |
23.5000 KRW |
| 2021-05-13 |
23.1269 KRW |
687,085,949.9239 OBSR |
22.4000 KRW |
21.0000 KRW |
24.8000 KRW |
23.0000 KRW |
| 2021-05-12 |
27.5563 KRW |
1,829,335,113.7227 OBSR |
27.0000 KRW |
22.8000 KRW |
30.5000 KRW |
23.1000 KRW |
| 2021-05-11 |
27.8107 KRW |
4,100,912,725.8512 OBSR |
25.0000 KRW |
23.6000 KRW |
32.5000 KRW |
26.9000 KRW |
| 2021-05-10 |
26.3031 KRW |
269,053,287.3119 OBSR |
26.9000 KRW |
25.1000 KRW |
27.0000 KRW |
25.4000 KRW |
| 2021-05-09 |
27.0764 KRW |
374,545,046.1728 OBSR |
27.8000 KRW |
26.0000 KRW |
28.6000 KRW |
26.9000 KRW |
| 2021-05-08 |
27.7706 KRW |
322,385,927.0845 OBSR |
28.6000 KRW |
27.2000 KRW |
28.6000 KRW |
27.4000 KRW |
| 2021-05-07 |
28.1118 KRW |
1,153,191,552.4999 OBSR |
27.9000 KRW |
25.1000 KRW |
31.5000 KRW |
28.6000 KRW |
| 2021-05-06 |
28.5084 KRW |
646,702,306.1015 OBSR |
29.7000 KRW |
27.3000 KRW |
29.9000 KRW |
27.9000 KRW |
| 2021-05-05 |
28.8770 KRW |
724,143,038.2821 OBSR |
29.5000 KRW |
27.8000 KRW |
30.2000 KRW |
29.7000 KRW |
| 2021-05-04 |
31.1830 KRW |
970,547,574.3000 OBSR |
33.2000 KRW |
29.2000 KRW |
33.2000 KRW |
29.7000 KRW |
| 2021-05-03 |
32.7869 KRW |
868,123,304.9697 OBSR |
32.9000 KRW |
32.1000 KRW |
33.7000 KRW |
32.9000 KRW |
| 2021-05-02 |
32.0153 KRW |
794,683,798.6996 OBSR |
32.6000 KRW |
30.6000 KRW |
33.2000 KRW |
32.6000 KRW |
| 2021-05-01 |
32.1652 KRW |
479,545,153.6152 OBSR |
33.2000 KRW |
31.4000 KRW |
33.3000 KRW |
32.5000 KRW |
| 2021-04-30 |
31.4058 KRW |
627,209,709.7602 OBSR |
32.0000 KRW |
30.4000 KRW |
32.8000 KRW |
32.8000 KRW |