Identifier on UpBit: KRW-SC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-01 |
4.5679 KRW |
6,910,834,401.0631 SC |
4.3300 KRW |
4.2000 KRW |
5.0200 KRW |
4.4200 KRW |
| 2023-06-30 |
4.1937 KRW |
2,073,250,323.8893 SC |
4.0200 KRW |
3.9000 KRW |
4.4300 KRW |
4.3000 KRW |
| 2023-06-29 |
4.0453 KRW |
667,252,831.8809 SC |
3.9400 KRW |
3.9200 KRW |
4.1600 KRW |
4.0100 KRW |
| 2023-06-28 |
3.9970 KRW |
305,852,437.1387 SC |
4.0300 KRW |
3.9400 KRW |
4.1100 KRW |
3.9900 KRW |
| 2023-06-27 |
4.0180 KRW |
317,702,120.2626 SC |
4.0200 KRW |
3.9400 KRW |
4.1000 KRW |
4.0500 KRW |
| 2023-06-26 |
4.1835 KRW |
1,745,306,716.0615 SC |
4.1100 KRW |
3.9400 KRW |
4.3900 KRW |
4.0200 KRW |
| 2023-06-25 |
4.2210 KRW |
918,751,598.1259 SC |
4.2300 KRW |
4.0600 KRW |
4.3700 KRW |
4.1000 KRW |
| 2023-06-24 |
4.1888 KRW |
773,663,590.3801 SC |
4.1800 KRW |
4.1100 KRW |
4.2800 KRW |
4.2300 KRW |
| 2023-06-23 |
3.9651 KRW |
575,220,160.6030 SC |
3.8200 KRW |
3.8000 KRW |
4.1300 KRW |
4.0800 KRW |
| 2023-06-22 |
3.8929 KRW |
521,156,314.7627 SC |
3.8500 KRW |
3.7800 KRW |
3.9800 KRW |
3.8300 KRW |
| 2023-06-21 |
3.7853 KRW |
423,445,960.0171 SC |
3.6900 KRW |
3.6900 KRW |
3.8600 KRW |
3.8600 KRW |
| 2023-06-20 |
3.5984 KRW |
280,273,211.7847 SC |
3.5800 KRW |
3.5100 KRW |
3.7100 KRW |
3.7000 KRW |
| 2023-06-19 |
3.5035 KRW |
196,807,445.8384 SC |
3.4600 KRW |
3.4600 KRW |
3.5800 KRW |
3.5500 KRW |
| 2023-06-18 |
3.5362 KRW |
71,739,141.6256 SC |
3.5500 KRW |
3.5100 KRW |
3.5700 KRW |
3.5100 KRW |
| 2023-06-17 |
3.5410 KRW |
166,642,598.9303 SC |
3.5200 KRW |
3.4700 KRW |
3.5900 KRW |
3.5500 KRW |
| 2023-06-16 |
3.4458 KRW |
173,549,526.7992 SC |
3.4300 KRW |
3.3800 KRW |
3.5300 KRW |
3.5100 KRW |
| 2023-06-15 |
3.3900 KRW |
370,505,056.1373 SC |
3.4000 KRW |
3.3200 KRW |
3.4500 KRW |
3.4400 KRW |
| 2023-06-14 |
3.4572 KRW |
302,261,818.9666 SC |
3.5000 KRW |
3.3600 KRW |
3.5200 KRW |
3.3800 KRW |
| 2023-06-13 |
3.5570 KRW |
363,543,324.7141 SC |
3.6100 KRW |
3.5000 KRW |
3.6100 KRW |
3.5200 KRW |
| 2023-06-12 |
3.6406 KRW |
2,045,613,474.3393 SC |
3.5500 KRW |
3.4100 KRW |
3.7700 KRW |
3.6000 KRW |
| 2023-06-11 |
3.5440 KRW |
282,799,203.8316 SC |
3.5400 KRW |
3.4400 KRW |
3.6500 KRW |
3.5300 KRW |
| 2023-06-10 |
3.6015 KRW |
688,268,321.3171 SC |
4.0000 KRW |
3.4000 KRW |
4.0200 KRW |
3.5200 KRW |
| 2023-06-09 |
3.9999 KRW |
825,589,123.7048 SC |
3.9200 KRW |
3.8800 KRW |
4.1000 KRW |
4.0200 KRW |
| 2023-06-08 |
3.9095 KRW |
244,401,448.3284 SC |
3.9200 KRW |
3.8600 KRW |
3.9700 KRW |
3.9100 KRW |
| 2023-06-07 |
4.0338 KRW |
476,309,137.9716 SC |
4.0500 KRW |
3.8700 KRW |
4.2000 KRW |
3.8800 KRW |
| 2023-06-06 |
3.9465 KRW |
295,881,815.9195 SC |
4.0100 KRW |
3.8400 KRW |
4.0600 KRW |
4.0500 KRW |
| 2023-06-05 |
4.1076 KRW |
448,003,854.0378 SC |
4.2400 KRW |
3.9000 KRW |
4.2600 KRW |
4.0000 KRW |
| 2023-06-04 |
4.2702 KRW |
127,115,026.5074 SC |
4.2300 KRW |
4.2300 KRW |
4.3400 KRW |
4.2700 KRW |
| 2023-06-03 |
4.2751 KRW |
164,365,435.7105 SC |
4.2200 KRW |
4.1800 KRW |
4.4300 KRW |
4.2500 KRW |
| 2023-06-02 |
4.1805 KRW |
131,432,997.2488 SC |
4.1600 KRW |
4.1200 KRW |
4.2500 KRW |
4.2400 KRW |
| 2023-06-01 |
4.1726 KRW |
153,532,027.7639 SC |
4.2000 KRW |
4.1200 KRW |
4.2400 KRW |
4.1800 KRW |
| 2023-05-31 |
4.2444 KRW |
264,891,309.4457 SC |
4.3200 KRW |
4.1600 KRW |
4.3600 KRW |
4.2100 KRW |
| 2023-05-30 |
4.3715 KRW |
311,811,099.6495 SC |
4.3300 KRW |
4.3300 KRW |
4.4600 KRW |
4.3400 KRW |
| 2023-05-29 |
4.3779 KRW |
206,863,446.7252 SC |
4.4000 KRW |
4.3300 KRW |
4.4500 KRW |
4.3400 KRW |
| 2023-05-28 |
4.3256 KRW |
143,585,233.5386 SC |
4.2600 KRW |
4.2400 KRW |
4.4300 KRW |
4.4200 KRW |
| 2023-05-27 |
4.2183 KRW |
105,026,443.2854 SC |
4.2200 KRW |
4.1800 KRW |
4.2600 KRW |
4.2500 KRW |
| 2023-05-26 |
4.1824 KRW |
167,893,026.9175 SC |
4.1900 KRW |
4.1400 KRW |
4.2400 KRW |
4.2300 KRW |
| 2023-05-25 |
4.2029 KRW |
350,524,666.3495 SC |
4.3000 KRW |
4.1500 KRW |
4.3000 KRW |
4.1900 KRW |
| 2023-05-24 |
4.3479 KRW |
407,699,621.9618 SC |
4.4600 KRW |
4.2300 KRW |
4.5100 KRW |
4.3100 KRW |
| 2023-05-23 |
4.4431 KRW |
185,196,977.2394 SC |
4.4400 KRW |
4.3800 KRW |
4.4900 KRW |
4.4600 KRW |
| 2023-05-22 |
4.3923 KRW |
240,517,830.8923 SC |
4.4600 KRW |
4.3300 KRW |
4.4700 KRW |
4.4400 KRW |
| 2023-05-21 |
4.5555 KRW |
158,296,930.5742 SC |
4.6100 KRW |
4.4700 KRW |
4.6200 KRW |
4.5000 KRW |
| 2023-05-20 |
4.5942 KRW |
68,264,903.7947 SC |
4.6100 KRW |
4.5800 KRW |
4.6200 KRW |
4.6100 KRW |
| 2023-05-19 |
4.5985 KRW |
196,287,021.2513 SC |
4.6000 KRW |
4.5700 KRW |
4.6400 KRW |
4.6100 KRW |
| 2023-05-18 |
4.6241 KRW |
206,348,537.8331 SC |
4.6400 KRW |
4.5900 KRW |
4.6700 KRW |
4.6200 KRW |
| 2023-05-17 |
4.5925 KRW |
293,659,066.0469 SC |
4.6000 KRW |
4.5200 KRW |
4.6500 KRW |
4.6400 KRW |
| 2023-05-16 |
4.6069 KRW |
209,416,814.0383 SC |
4.6400 KRW |
4.5600 KRW |
4.6600 KRW |
4.6000 KRW |
| 2023-05-15 |
4.6367 KRW |
250,271,694.1533 SC |
4.6300 KRW |
4.5400 KRW |
4.7000 KRW |
4.6500 KRW |
| 2023-05-14 |
4.6258 KRW |
128,546,911.2462 SC |
4.6300 KRW |
4.5900 KRW |
4.6800 KRW |
4.6200 KRW |
| 2023-05-13 |
4.6344 KRW |
229,132,464.7338 SC |
4.6100 KRW |
4.5300 KRW |
4.7000 KRW |
4.6300 KRW |