Identifier on UpBit: KRW-QKC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-31 |
29.8587 KRW |
189,855,983.4563 QKC |
29.1000 KRW |
27.4000 KRW |
33.0000 KRW |
29.8000 KRW |
| 2019-05-30 |
31.5467 KRW |
147,835,308.3290 QKC |
31.8000 KRW |
28.6000 KRW |
33.5000 KRW |
29.4000 KRW |
| 2019-05-29 |
31.6663 KRW |
139,448,272.7307 QKC |
32.3000 KRW |
30.3000 KRW |
32.7000 KRW |
31.7000 KRW |
| 2019-05-28 |
31.8804 KRW |
164,585,781.4529 QKC |
31.2000 KRW |
30.3000 KRW |
33.8000 KRW |
32.2000 KRW |
| 2019-05-27 |
31.2295 KRW |
104,963,094.1423 QKC |
30.9000 KRW |
30.5000 KRW |
31.8000 KRW |
31.2000 KRW |
| 2019-05-26 |
32.0149 KRW |
193,657,953.6634 QKC |
33.2000 KRW |
29.6000 KRW |
33.6000 KRW |
31.0000 KRW |
| 2019-05-25 |
32.2178 KRW |
164,036,687.4962 QKC |
31.6000 KRW |
31.4000 KRW |
33.5000 KRW |
33.2000 KRW |
| 2019-05-24 |
32.2715 KRW |
215,628,314.9281 QKC |
33.4000 KRW |
31.0000 KRW |
34.6000 KRW |
31.4000 KRW |
| 2019-05-23 |
32.6678 KRW |
186,809,665.2457 QKC |
31.5000 KRW |
30.5000 KRW |
34.2000 KRW |
33.6000 KRW |
| 2019-05-22 |
31.8344 KRW |
441,842,804.0487 QKC |
28.8000 KRW |
28.7000 KRW |
34.6000 KRW |
31.6000 KRW |
| 2019-05-21 |
28.5450 KRW |
299,951,606.1661 QKC |
27.1000 KRW |
26.7000 KRW |
30.9000 KRW |
28.8000 KRW |
| 2019-05-20 |
26.9053 KRW |
116,522,693.5308 QKC |
27.7000 KRW |
26.1000 KRW |
27.8000 KRW |
26.9000 KRW |
| 2019-05-19 |
27.5447 KRW |
133,159,632.4405 QKC |
27.3000 KRW |
27.1000 KRW |
28.2000 KRW |
27.7000 KRW |
| 2019-05-18 |
26.8176 KRW |
91,105,356.0696 QKC |
26.6000 KRW |
25.7000 KRW |
28.2000 KRW |
27.3000 KRW |
| 2019-05-17 |
25.8466 KRW |
194,700,885.1908 QKC |
28.4000 KRW |
24.1000 KRW |
29.1000 KRW |
26.4000 KRW |
| 2019-05-16 |
28.5553 KRW |
339,439,105.5111 QKC |
28.5000 KRW |
26.0000 KRW |
30.8000 KRW |
28.1000 KRW |
| 2019-05-15 |
27.1067 KRW |
287,468,906.9366 QKC |
26.4000 KRW |
25.7000 KRW |
28.4000 KRW |
28.4000 KRW |
| 2019-05-14 |
25.7500 KRW |
252,426,051.5151 QKC |
24.8000 KRW |
24.6000 KRW |
26.9000 KRW |
26.3000 KRW |
| 2019-05-13 |
25.1700 KRW |
200,850,629.6898 QKC |
23.9000 KRW |
23.7000 KRW |
26.1000 KRW |
24.8000 KRW |
| 2019-05-12 |
24.9349 KRW |
164,878,732.5434 QKC |
26.0000 KRW |
23.6000 KRW |
26.2000 KRW |
24.0000 KRW |
| 2019-05-11 |
25.4870 KRW |
261,464,744.4565 QKC |
25.9000 KRW |
24.3000 KRW |
27.0000 KRW |
26.0000 KRW |
| 2019-05-10 |
24.9311 KRW |
266,684,200.5737 QKC |
24.0000 KRW |
22.3000 KRW |
26.9000 KRW |
25.7000 KRW |
| 2019-05-09 |
24.4899 KRW |
175,942,612.8911 QKC |
25.7000 KRW |
23.4000 KRW |
26.1000 KRW |
23.9000 KRW |
| 2019-05-08 |
25.5836 KRW |
132,903,387.5366 QKC |
26.4000 KRW |
25.1000 KRW |
26.4000 KRW |
25.7000 KRW |
| 2019-05-07 |
27.6012 KRW |
132,774,560.3902 QKC |
28.5000 KRW |
26.8000 KRW |
28.8000 KRW |
27.0000 KRW |
| 2019-05-06 |
27.9062 KRW |
114,011,263.6865 QKC |
28.9000 KRW |
27.2000 KRW |
29.0000 KRW |
28.4000 KRW |
| 2019-05-05 |
28.4264 KRW |
54,218,207.3881 QKC |
28.9000 KRW |
28.0000 KRW |
29.0000 KRW |
28.8000 KRW |
| 2019-05-04 |
28.8986 KRW |
186,040,531.4917 QKC |
30.4000 KRW |
27.4000 KRW |
30.4000 KRW |
28.6000 KRW |
| 2019-05-03 |
30.5420 KRW |
153,695,214.9009 QKC |
31.3000 KRW |
29.8000 KRW |
31.6000 KRW |
30.4000 KRW |
| 2019-05-02 |
31.1713 KRW |
206,272,023.9885 QKC |
31.8000 KRW |
30.4000 KRW |
32.2000 KRW |
31.2000 KRW |
| 2019-05-01 |
32.4108 KRW |
152,572,373.8566 QKC |
32.4000 KRW |
31.3000 KRW |
33.7000 KRW |
31.8000 KRW |
| 2019-04-30 |
32.0947 KRW |
204,577,509.7936 QKC |
33.3000 KRW |
30.8000 KRW |
34.2000 KRW |
32.6000 KRW |
| 2019-04-29 |
34.5028 KRW |
164,576,581.3878 QKC |
37.5000 KRW |
32.4000 KRW |
37.5000 KRW |
33.4000 KRW |
| 2019-04-28 |
37.2053 KRW |
108,033,976.7294 QKC |
36.1000 KRW |
35.5000 KRW |
38.6000 KRW |
37.4000 KRW |
| 2019-04-27 |
35.1983 KRW |
85,059,043.5505 QKC |
34.9000 KRW |
33.3000 KRW |
37.3000 KRW |
35.9000 KRW |
| 2019-04-26 |
34.8329 KRW |
115,010,312.9228 QKC |
36.1000 KRW |
33.3000 KRW |
37.0000 KRW |
35.0000 KRW |
| 2019-04-25 |
38.7994 KRW |
139,653,267.7598 QKC |
39.3000 KRW |
35.6000 KRW |
41.0000 KRW |
36.1000 KRW |
| 2019-04-24 |
39.1079 KRW |
201,664,399.4116 QKC |
42.7000 KRW |
36.7000 KRW |
43.4000 KRW |
39.1000 KRW |
| 2019-04-23 |
44.1351 KRW |
131,139,545.5341 QKC |
46.2000 KRW |
42.1000 KRW |
46.3000 KRW |
42.5000 KRW |
| 2019-04-22 |
45.9906 KRW |
44,028,314.0702 QKC |
47.2000 KRW |
45.2000 KRW |
47.2000 KRW |
46.2000 KRW |
| 2019-04-21 |
46.8938 KRW |
69,397,400.7992 QKC |
50.1000 KRW |
45.2000 KRW |
50.6000 KRW |
47.4000 KRW |
| 2019-04-20 |
50.5307 KRW |
12,207,480.7396 QKC |
51.2000 KRW |
49.8000 KRW |
51.2000 KRW |
50.3000 KRW |
| 2019-04-19 |
50.2280 KRW |
25,713,227.6441 QKC |
49.9000 KRW |
48.9000 KRW |
51.9000 KRW |
51.2000 KRW |
| 2019-04-18 |
49.3799 KRW |
16,967,420.4086 QKC |
49.4000 KRW |
48.9000 KRW |
50.2000 KRW |
49.8000 KRW |
| 2019-04-17 |
49.3111 KRW |
24,432,847.9240 QKC |
49.1000 KRW |
48.3000 KRW |
50.7000 KRW |
49.4000 KRW |
| 2019-04-16 |
48.4232 KRW |
41,511,528.5587 QKC |
48.7000 KRW |
46.0000 KRW |
51.1000 KRW |
49.0000 KRW |
| 2019-04-15 |
50.1736 KRW |
65,604,261.2922 QKC |
48.2000 KRW |
47.8000 KRW |
52.3000 KRW |
48.6000 KRW |
| 2019-04-14 |
47.2140 KRW |
29,149,472.4911 QKC |
47.3000 KRW |
45.4000 KRW |
48.8000 KRW |
48.0000 KRW |
| 2019-04-13 |
47.8668 KRW |
18,901,969.0168 QKC |
48.9000 KRW |
46.7000 KRW |
49.3000 KRW |
47.4000 KRW |
| 2019-04-12 |
47.0936 KRW |
32,025,752.6216 QKC |
47.7000 KRW |
43.6000 KRW |
49.2000 KRW |
48.6000 KRW |