Identifier on UpBit: KRW-QKC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
23.3495 KRW |
107,039,720.4423 QKC |
23.2000 KRW |
22.5000 KRW |
24.1000 KRW |
23.4000 KRW |
| 2022-01-07 |
23.0413 KRW |
203,289,591.6895 QKC |
24.7000 KRW |
22.0000 KRW |
24.8000 KRW |
23.3000 KRW |
| 2022-01-06 |
24.3802 KRW |
156,311,901.6618 QKC |
25.0000 KRW |
23.5000 KRW |
25.4000 KRW |
24.5000 KRW |
| 2022-01-05 |
26.0292 KRW |
299,704,814.7992 QKC |
27.4000 KRW |
23.9000 KRW |
27.4000 KRW |
25.1000 KRW |
| 2022-01-04 |
29.1843 KRW |
1,950,650,357.6463 QKC |
27.6000 KRW |
26.1000 KRW |
34.0000 KRW |
26.8000 KRW |
| 2022-01-03 |
28.3500 KRW |
542,960,863.7804 QKC |
27.7000 KRW |
27.4000 KRW |
29.7000 KRW |
27.9000 KRW |
| 2022-01-02 |
27.2032 KRW |
498,327,037.2626 QKC |
25.2000 KRW |
25.1000 KRW |
28.5000 KRW |
27.2000 KRW |
| 2022-01-01 |
25.0402 KRW |
41,492,273.7650 QKC |
25.1000 KRW |
24.6000 KRW |
25.4000 KRW |
25.2000 KRW |
| 2021-12-31 |
24.9646 KRW |
51,209,686.5958 QKC |
25.0000 KRW |
24.2000 KRW |
25.5000 KRW |
24.8000 KRW |
| 2021-12-30 |
24.7354 KRW |
77,080,714.0376 QKC |
24.7000 KRW |
24.0000 KRW |
25.5000 KRW |
25.2000 KRW |
| 2021-12-29 |
25.2947 KRW |
101,859,358.8188 QKC |
25.7000 KRW |
24.5000 KRW |
26.0000 KRW |
25.2000 KRW |
| 2021-12-28 |
26.7116 KRW |
151,878,136.1113 QKC |
27.9000 KRW |
25.6000 KRW |
27.9000 KRW |
25.7000 KRW |
| 2021-12-27 |
27.9791 KRW |
150,842,225.5053 QKC |
27.9000 KRW |
27.4000 KRW |
28.5000 KRW |
28.0000 KRW |
| 2021-12-26 |
27.8180 KRW |
193,801,568.8255 QKC |
28.0000 KRW |
27.1000 KRW |
28.9000 KRW |
28.0000 KRW |
| 2021-12-25 |
28.4296 KRW |
377,972,952.7270 QKC |
28.4000 KRW |
27.6000 KRW |
29.4000 KRW |
28.0000 KRW |
| 2021-12-24 |
30.3529 KRW |
2,564,125,488.3197 QKC |
26.4000 KRW |
26.3000 KRW |
33.5000 KRW |
28.4000 KRW |
| 2021-12-23 |
25.3350 KRW |
102,706,012.5126 QKC |
25.2000 KRW |
24.7000 KRW |
26.3000 KRW |
26.2000 KRW |
| 2021-12-22 |
24.8469 KRW |
105,150,704.6131 QKC |
24.8000 KRW |
24.2000 KRW |
25.5000 KRW |
25.3000 KRW |
| 2021-12-21 |
24.0556 KRW |
67,592,450.4801 QKC |
24.0000 KRW |
23.4000 KRW |
24.6000 KRW |
24.5000 KRW |
| 2021-12-20 |
25.1346 KRW |
293,821,668.4838 QKC |
25.2000 KRW |
23.0000 KRW |
26.6000 KRW |
24.1000 KRW |
| 2021-12-19 |
25.1311 KRW |
66,995,591.1552 QKC |
25.2000 KRW |
24.7000 KRW |
25.5000 KRW |
24.9000 KRW |
| 2021-12-18 |
25.0758 KRW |
71,181,355.6728 QKC |
25.0000 KRW |
24.6000 KRW |
25.6000 KRW |
25.2000 KRW |
| 2021-12-17 |
25.2552 KRW |
225,879,580.0593 QKC |
25.5000 KRW |
23.7000 KRW |
27.1000 KRW |
25.1000 KRW |
| 2021-12-16 |
25.4239 KRW |
110,065,123.5442 QKC |
25.3000 KRW |
24.8000 KRW |
26.2000 KRW |
25.3000 KRW |
| 2021-12-15 |
24.2924 KRW |
159,195,375.7057 QKC |
24.6000 KRW |
22.9000 KRW |
25.6000 KRW |
25.6000 KRW |
| 2021-12-14 |
24.2017 KRW |
153,956,288.8359 QKC |
24.7000 KRW |
22.1000 KRW |
26.4000 KRW |
24.7000 KRW |
| 2021-12-13 |
25.8462 KRW |
132,306,246.8696 QKC |
27.7000 KRW |
24.0000 KRW |
27.7000 KRW |
24.6000 KRW |
| 2021-12-12 |
27.3859 KRW |
58,251,549.0234 QKC |
27.9000 KRW |
26.5000 KRW |
28.0000 KRW |
27.7000 KRW |
| 2021-12-11 |
27.3636 KRW |
49,574,005.3265 QKC |
27.6000 KRW |
26.7000 KRW |
28.0000 KRW |
27.8000 KRW |
| 2021-12-10 |
27.9782 KRW |
171,479,867.6265 QKC |
29.7000 KRW |
26.6000 KRW |
30.0000 KRW |
27.7000 KRW |
| 2021-12-09 |
28.7098 KRW |
165,603,599.9306 QKC |
30.1000 KRW |
27.0000 KRW |
30.3000 KRW |
28.0000 KRW |
| 2021-12-08 |
29.3931 KRW |
226,516,622.9592 QKC |
30.2000 KRW |
27.6000 KRW |
30.6000 KRW |
30.1000 KRW |
| 2021-12-07 |
29.7834 KRW |
220,171,972.8346 QKC |
29.4000 KRW |
28.0000 KRW |
31.1000 KRW |
29.8000 KRW |
| 2021-12-06 |
26.5521 KRW |
390,610,042.4476 QKC |
28.6000 KRW |
24.5000 KRW |
29.9000 KRW |
29.7000 KRW |
| 2021-12-05 |
29.6674 KRW |
254,200,838.4125 QKC |
31.8000 KRW |
26.5000 KRW |
32.3000 KRW |
28.5000 KRW |
| 2021-12-04 |
34.4321 KRW |
1,598,618,077.4407 QKC |
37.3000 KRW |
23.4000 KRW |
39.6000 KRW |
31.6000 KRW |
| 2021-12-03 |
38.8879 KRW |
395,638,479.7179 QKC |
40.0000 KRW |
36.6000 KRW |
40.6000 KRW |
37.6000 KRW |
| 2021-12-02 |
39.2473 KRW |
1,132,545,372.2159 QKC |
38.2000 KRW |
37.4000 KRW |
40.8000 KRW |
40.0000 KRW |
| 2021-12-01 |
37.6400 KRW |
157,536,519.6549 QKC |
37.5000 KRW |
37.1000 KRW |
38.4000 KRW |
38.0000 KRW |
| 2021-11-30 |
38.0591 KRW |
311,929,888.0023 QKC |
39.3000 KRW |
37.1000 KRW |
39.8000 KRW |
37.5000 KRW |
| 2021-11-29 |
38.6977 KRW |
317,367,459.5832 QKC |
39.9000 KRW |
38.1000 KRW |
39.9000 KRW |
39.1000 KRW |
| 2021-11-28 |
39.7923 KRW |
462,596,114.8081 QKC |
42.3000 KRW |
38.1000 KRW |
42.4000 KRW |
40.0000 KRW |
| 2021-11-27 |
40.7514 KRW |
833,211,495.5150 QKC |
39.8000 KRW |
38.5000 KRW |
42.8000 KRW |
41.8000 KRW |
| 2021-11-26 |
39.8456 KRW |
1,589,053,872.4951 QKC |
38.7000 KRW |
36.5000 KRW |
42.1000 KRW |
40.4000 KRW |
| 2021-11-25 |
38.1247 KRW |
947,969,584.0717 QKC |
37.9000 KRW |
36.1000 KRW |
40.7000 KRW |
38.8000 KRW |
| 2021-11-24 |
36.7247 KRW |
522,837,493.0027 QKC |
36.5000 KRW |
35.4000 KRW |
38.2000 KRW |
38.0000 KRW |
| 2021-11-23 |
35.5651 KRW |
310,823,596.4528 QKC |
36.3000 KRW |
34.7000 KRW |
36.6000 KRW |
36.1000 KRW |
| 2021-11-22 |
36.8798 KRW |
565,028,787.8069 QKC |
38.9000 KRW |
35.9000 KRW |
39.0000 KRW |
36.5000 KRW |
| 2021-11-21 |
40.1841 KRW |
1,741,289,805.6398 QKC |
43.2000 KRW |
38.3000 KRW |
44.8000 KRW |
39.1000 KRW |
| 2021-11-20 |
38.1723 KRW |
3,638,863,322.5894 QKC |
34.4000 KRW |
34.4000 KRW |
40.6000 KRW |
39.9000 KRW |