Identifier on UpBit: KRW-QKC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-20 |
14.6965 KRW |
252,065,534.4379 QKC |
14.9000 KRW |
14.0000 KRW |
15.5000 KRW |
14.7000 KRW |
| 2022-05-19 |
14.1125 KRW |
209,896,389.1705 QKC |
14.3000 KRW |
13.2000 KRW |
14.8000 KRW |
14.8000 KRW |
| 2022-05-18 |
15.1128 KRW |
258,265,896.1457 QKC |
16.4000 KRW |
14.1000 KRW |
16.5000 KRW |
14.4000 KRW |
| 2022-05-17 |
15.9385 KRW |
132,301,736.9286 QKC |
15.9000 KRW |
15.6000 KRW |
16.4000 KRW |
16.3000 KRW |
| 2022-05-16 |
15.8453 KRW |
230,407,088.0512 QKC |
16.7000 KRW |
15.1000 KRW |
16.8000 KRW |
16.0000 KRW |
| 2022-05-15 |
15.9453 KRW |
182,321,011.1739 QKC |
16.1000 KRW |
15.3000 KRW |
17.0000 KRW |
16.8000 KRW |
| 2022-05-14 |
15.3733 KRW |
336,922,444.2769 QKC |
15.0000 KRW |
14.3000 KRW |
16.2000 KRW |
15.9000 KRW |
| 2022-05-13 |
14.5840 KRW |
347,242,773.0422 QKC |
13.1000 KRW |
12.8000 KRW |
15.6000 KRW |
15.1000 KRW |
| 2022-05-12 |
13.2637 KRW |
391,927,381.1053 QKC |
15.5000 KRW |
11.6000 KRW |
15.8000 KRW |
13.1000 KRW |
| 2022-05-11 |
16.2290 KRW |
359,086,904.9787 QKC |
18.2000 KRW |
14.3000 KRW |
18.5000 KRW |
14.7000 KRW |
| 2022-05-10 |
18.0008 KRW |
327,652,581.6938 QKC |
18.1000 KRW |
16.4000 KRW |
19.2000 KRW |
17.9000 KRW |
| 2022-05-09 |
18.8970 KRW |
152,101,967.8211 QKC |
19.8000 KRW |
18.0000 KRW |
20.3000 KRW |
18.3000 KRW |
| 2022-05-08 |
20.3203 KRW |
130,920,944.2639 QKC |
21.5000 KRW |
19.7000 KRW |
21.5000 KRW |
20.0000 KRW |
| 2022-05-07 |
21.2471 KRW |
182,510,836.9652 QKC |
22.0000 KRW |
20.4000 KRW |
22.8000 KRW |
20.6000 KRW |
| 2022-05-06 |
20.6401 KRW |
162,665,998.7840 QKC |
21.4000 KRW |
19.9000 KRW |
21.6000 KRW |
20.9000 KRW |
| 2022-05-05 |
22.4124 KRW |
213,931,939.4149 QKC |
23.2000 KRW |
21.0000 KRW |
23.4000 KRW |
21.4000 KRW |
| 2022-05-04 |
22.0435 KRW |
307,962,737.8979 QKC |
21.8000 KRW |
21.1000 KRW |
23.3000 KRW |
23.2000 KRW |
| 2022-05-03 |
22.9813 KRW |
1,025,407,961.7822 QKC |
22.0000 KRW |
21.6000 KRW |
24.1000 KRW |
21.7000 KRW |
| 2022-05-02 |
21.8664 KRW |
109,066,665.6140 QKC |
22.2000 KRW |
21.4000 KRW |
22.3000 KRW |
22.0000 KRW |
| 2022-05-01 |
22.2108 KRW |
316,050,875.0093 QKC |
23.5000 KRW |
20.5000 KRW |
24.2000 KRW |
22.0000 KRW |
| 2022-04-30 |
23.4919 KRW |
137,421,050.2990 QKC |
24.5000 KRW |
22.5000 KRW |
24.5000 KRW |
22.6000 KRW |
| 2022-04-29 |
24.8008 KRW |
97,660,069.3502 QKC |
25.5000 KRW |
24.4000 KRW |
25.7000 KRW |
24.5000 KRW |
| 2022-04-28 |
25.1153 KRW |
148,503,508.4795 QKC |
25.3000 KRW |
24.6000 KRW |
25.5000 KRW |
25.4000 KRW |
| 2022-04-27 |
24.8569 KRW |
137,089,379.9166 QKC |
25.2000 KRW |
24.2000 KRW |
25.4000 KRW |
25.4000 KRW |
| 2022-04-26 |
25.6640 KRW |
198,032,572.8883 QKC |
26.6000 KRW |
24.8000 KRW |
26.6000 KRW |
24.8000 KRW |
| 2022-04-25 |
26.0635 KRW |
293,157,957.5843 QKC |
27.6000 KRW |
25.1000 KRW |
27.7000 KRW |
26.5000 KRW |
| 2022-04-24 |
26.5838 KRW |
176,659,772.3068 QKC |
26.6000 KRW |
26.0000 KRW |
27.3000 KRW |
26.5000 KRW |
| 2022-04-23 |
26.5877 KRW |
161,992,081.7142 QKC |
27.2000 KRW |
26.2000 KRW |
27.3000 KRW |
26.7000 KRW |
| 2022-04-22 |
26.8379 KRW |
290,718,376.6156 QKC |
27.0000 KRW |
26.0000 KRW |
27.6000 KRW |
27.0000 KRW |
| 2022-04-21 |
27.0528 KRW |
396,096,698.4994 QKC |
27.2000 KRW |
26.5000 KRW |
27.7000 KRW |
26.7000 KRW |
| 2022-04-20 |
26.4655 KRW |
251,104,749.9948 QKC |
26.8000 KRW |
25.9000 KRW |
27.1000 KRW |
27.1000 KRW |
| 2022-04-19 |
26.2430 KRW |
180,300,087.0129 QKC |
26.5000 KRW |
25.7000 KRW |
26.9000 KRW |
26.8000 KRW |
| 2022-04-18 |
26.0002 KRW |
473,219,260.3317 QKC |
26.7000 KRW |
24.5000 KRW |
28.2000 KRW |
26.5000 KRW |
| 2022-04-17 |
26.6719 KRW |
125,284,493.0454 QKC |
26.8000 KRW |
26.0000 KRW |
27.1000 KRW |
26.5000 KRW |
| 2022-04-16 |
27.0105 KRW |
89,331,228.0316 QKC |
27.4000 KRW |
26.7000 KRW |
27.4000 KRW |
27.0000 KRW |
| 2022-04-15 |
26.8730 KRW |
172,409,972.3622 QKC |
27.1000 KRW |
26.5000 KRW |
27.4000 KRW |
27.3000 KRW |
| 2022-04-14 |
27.4917 KRW |
324,524,994.6574 QKC |
28.1000 KRW |
26.8000 KRW |
28.2000 KRW |
27.1000 KRW |
| 2022-04-13 |
28.9061 KRW |
2,701,139,149.0914 QKC |
27.1000 KRW |
26.1000 KRW |
30.7000 KRW |
27.8000 KRW |
| 2022-04-12 |
26.3950 KRW |
581,773,319.7346 QKC |
26.3000 KRW |
24.7000 KRW |
27.8000 KRW |
27.2000 KRW |
| 2022-04-11 |
28.7761 KRW |
1,292,020,719.7065 QKC |
29.0000 KRW |
25.7000 KRW |
30.9000 KRW |
26.2000 KRW |
| 2022-04-10 |
28.4221 KRW |
177,590,666.0837 QKC |
29.0000 KRW |
27.7000 KRW |
29.1000 KRW |
28.7000 KRW |
| 2022-04-09 |
27.9531 KRW |
152,308,460.1251 QKC |
27.7000 KRW |
27.4000 KRW |
28.7000 KRW |
28.6000 KRW |
| 2022-04-08 |
28.3456 KRW |
323,234,504.8067 QKC |
28.9000 KRW |
27.4000 KRW |
29.0000 KRW |
27.8000 KRW |
| 2022-04-07 |
27.5086 KRW |
592,864,014.0254 QKC |
26.3000 KRW |
25.6000 KRW |
28.7000 KRW |
28.6000 KRW |
| 2022-04-06 |
27.1313 KRW |
461,927,074.4024 QKC |
29.2000 KRW |
25.5000 KRW |
29.3000 KRW |
26.4000 KRW |
| 2022-04-05 |
29.2709 KRW |
565,552,215.9501 QKC |
29.3000 KRW |
28.4000 KRW |
30.0000 KRW |
29.2000 KRW |
| 2022-04-04 |
29.9622 KRW |
1,293,188,748.6925 QKC |
32.3000 KRW |
28.1000 KRW |
32.3000 KRW |
29.2000 KRW |
| 2022-04-03 |
36.0335 KRW |
11,813,920,718.4300 QKC |
31.6000 KRW |
31.3000 KRW |
42.3000 KRW |
32.3000 KRW |
| 2022-04-02 |
32.1888 KRW |
1,561,295,759.9186 QKC |
32.5000 KRW |
30.4000 KRW |
33.5000 KRW |
31.5000 KRW |
| 2022-04-01 |
30.9474 KRW |
1,573,507,222.3152 QKC |
32.2000 KRW |
29.6000 KRW |
32.8000 KRW |
32.1000 KRW |