Identifier on UpBit: KRW-SC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-19 |
24.3500 KRW |
2,352,500,052.5723 SC |
23.4000 KRW |
22.5000 KRW |
25.8000 KRW |
25.6000 KRW |
| 2021-11-18 |
25.6438 KRW |
5,750,414,334.4248 SC |
24.3000 KRW |
22.9000 KRW |
28.5000 KRW |
22.9000 KRW |
| 2021-11-17 |
23.5705 KRW |
1,698,857,575.4527 SC |
22.8000 KRW |
22.6000 KRW |
24.5000 KRW |
24.2000 KRW |
| 2021-11-16 |
23.0883 KRW |
1,239,845,837.8347 SC |
24.3000 KRW |
22.4000 KRW |
24.4000 KRW |
22.9000 KRW |
| 2021-11-15 |
24.2008 KRW |
788,995,063.7450 SC |
24.1000 KRW |
23.9000 KRW |
24.5000 KRW |
24.3000 KRW |
| 2021-11-14 |
24.0047 KRW |
505,041,147.1259 SC |
24.0000 KRW |
23.5000 KRW |
24.5000 KRW |
24.0000 KRW |
| 2021-11-13 |
24.0494 KRW |
677,872,634.1054 SC |
24.0000 KRW |
23.5000 KRW |
24.6000 KRW |
24.2000 KRW |
| 2021-11-12 |
23.7871 KRW |
708,370,391.0419 SC |
24.2000 KRW |
23.0000 KRW |
24.5000 KRW |
23.9000 KRW |
| 2021-11-11 |
24.2718 KRW |
498,908,726.0168 SC |
24.1000 KRW |
23.8000 KRW |
24.7000 KRW |
24.2000 KRW |
| 2021-11-10 |
24.8350 KRW |
815,186,741.4710 SC |
25.6000 KRW |
23.5000 KRW |
25.9000 KRW |
24.0000 KRW |
| 2021-11-09 |
25.2247 KRW |
1,074,007,436.9800 SC |
25.3000 KRW |
24.5000 KRW |
25.9000 KRW |
25.5000 KRW |
| 2021-11-08 |
25.5677 KRW |
3,124,081,663.4252 SC |
24.2000 KRW |
24.0000 KRW |
26.9000 KRW |
25.7000 KRW |
| 2021-11-07 |
24.0969 KRW |
330,871,892.9811 SC |
23.9000 KRW |
23.8000 KRW |
24.7000 KRW |
24.2000 KRW |
| 2021-11-06 |
23.6964 KRW |
371,961,193.5801 SC |
23.8000 KRW |
23.2000 KRW |
24.3000 KRW |
23.8000 KRW |
| 2021-11-05 |
23.9282 KRW |
534,192,278.4150 SC |
24.2000 KRW |
23.5000 KRW |
24.3000 KRW |
23.7000 KRW |
| 2021-11-04 |
24.4034 KRW |
579,299,325.0469 SC |
24.8000 KRW |
23.9000 KRW |
25.1000 KRW |
24.1000 KRW |
| 2021-11-03 |
24.2860 KRW |
1,028,050,604.1655 SC |
25.3000 KRW |
23.2000 KRW |
25.3000 KRW |
24.9000 KRW |
| 2021-11-02 |
24.9820 KRW |
2,023,809,440.5155 SC |
23.8000 KRW |
23.4000 KRW |
26.2000 KRW |
25.2000 KRW |
| 2021-11-01 |
23.4893 KRW |
1,727,577,699.6579 SC |
24.4000 KRW |
22.4000 KRW |
24.6000 KRW |
24.0000 KRW |
| 2021-10-31 |
25.6400 KRW |
10,083,588,122.0500 SC |
22.4000 KRW |
21.8000 KRW |
29.6000 KRW |
24.3000 KRW |
| 2021-10-30 |
21.7978 KRW |
443,694,122.8518 SC |
22.2000 KRW |
21.2000 KRW |
22.4000 KRW |
22.4000 KRW |
| 2021-10-29 |
21.7710 KRW |
724,953,931.7333 SC |
21.2000 KRW |
20.9000 KRW |
23.1000 KRW |
22.0000 KRW |
| 2021-10-28 |
20.6010 KRW |
318,744,446.9782 SC |
20.2000 KRW |
19.8000 KRW |
21.1000 KRW |
20.9000 KRW |
| 2021-10-27 |
21.3769 KRW |
678,063,302.5361 SC |
22.8000 KRW |
19.0000 KRW |
23.2000 KRW |
20.5000 KRW |
| 2021-10-26 |
22.8968 KRW |
335,540,695.8211 SC |
22.9000 KRW |
22.5000 KRW |
23.6000 KRW |
22.7000 KRW |
| 2021-10-25 |
22.8046 KRW |
508,717,481.0397 SC |
22.4000 KRW |
22.0000 KRW |
23.3000 KRW |
22.9000 KRW |
| 2021-10-24 |
22.5416 KRW |
251,381,812.9558 SC |
22.8000 KRW |
22.0000 KRW |
23.1000 KRW |
22.4000 KRW |
| 2021-10-23 |
22.7863 KRW |
208,164,922.0407 SC |
23.0000 KRW |
22.3000 KRW |
23.3000 KRW |
22.8000 KRW |
| 2021-10-22 |
22.8460 KRW |
320,812,063.7007 SC |
22.3000 KRW |
22.3000 KRW |
23.4000 KRW |
22.8000 KRW |
| 2021-10-21 |
23.1048 KRW |
450,647,565.3956 SC |
23.2000 KRW |
22.3000 KRW |
23.6000 KRW |
22.5000 KRW |
| 2021-10-20 |
22.6015 KRW |
329,095,342.5682 SC |
22.5000 KRW |
21.9000 KRW |
23.4000 KRW |
23.0000 KRW |
| 2021-10-19 |
22.2399 KRW |
353,796,295.7808 SC |
22.8000 KRW |
22.0000 KRW |
23.3000 KRW |
22.5000 KRW |
| 2021-10-18 |
22.3324 KRW |
765,904,292.7824 SC |
21.9000 KRW |
21.6000 KRW |
23.2000 KRW |
22.6000 KRW |
| 2021-10-17 |
21.9259 KRW |
302,218,158.7859 SC |
22.6000 KRW |
21.4000 KRW |
22.6000 KRW |
21.9000 KRW |
| 2021-10-16 |
22.6185 KRW |
385,722,785.6633 SC |
22.7000 KRW |
22.1000 KRW |
23.1000 KRW |
22.5000 KRW |
| 2021-10-15 |
23.5556 KRW |
2,767,238,817.9295 SC |
23.2000 KRW |
21.2000 KRW |
25.9000 KRW |
22.7000 KRW |
| 2021-10-14 |
22.9645 KRW |
417,798,688.1414 SC |
23.0000 KRW |
22.5000 KRW |
23.4000 KRW |
22.9000 KRW |
| 2021-10-13 |
22.3982 KRW |
580,380,402.3627 SC |
22.2000 KRW |
21.7000 KRW |
23.0000 KRW |
22.8000 KRW |
| 2021-10-12 |
22.0458 KRW |
718,511,592.7853 SC |
23.6000 KRW |
21.2000 KRW |
23.8000 KRW |
22.3000 KRW |
| 2021-10-11 |
23.8072 KRW |
528,932,860.7952 SC |
24.5000 KRW |
23.2000 KRW |
24.5000 KRW |
23.4000 KRW |
| 2021-10-10 |
24.3761 KRW |
771,554,274.5995 SC |
25.4000 KRW |
23.8000 KRW |
25.8000 KRW |
24.2000 KRW |
| 2021-10-09 |
25.7623 KRW |
3,304,016,972.0545 SC |
24.7000 KRW |
24.0000 KRW |
27.1000 KRW |
25.1000 KRW |
| 2021-10-08 |
24.1130 KRW |
2,989,088,236.3856 SC |
22.7000 KRW |
22.5000 KRW |
25.4000 KRW |
24.4000 KRW |
| 2021-10-07 |
22.5935 KRW |
923,987,518.0555 SC |
23.2000 KRW |
22.2000 KRW |
23.2000 KRW |
22.4000 KRW |
| 2021-10-06 |
25.4601 KRW |
10,638,923,839.2510 SC |
22.1000 KRW |
21.4000 KRW |
32.0000 KRW |
23.0000 KRW |
| 2021-10-05 |
21.7068 KRW |
2,862,821,160.2966 SC |
19.7000 KRW |
19.4000 KRW |
24.2000 KRW |
22.3000 KRW |
| 2021-10-04 |
19.4572 KRW |
332,041,355.5843 SC |
20.2000 KRW |
18.9000 KRW |
20.2000 KRW |
19.4000 KRW |
| 2021-10-03 |
19.7772 KRW |
324,140,438.4035 SC |
19.7000 KRW |
19.1000 KRW |
20.6000 KRW |
20.2000 KRW |
| 2021-10-02 |
19.5993 KRW |
315,056,846.9758 SC |
19.5000 KRW |
19.1000 KRW |
20.3000 KRW |
19.7000 KRW |
| 2021-10-01 |
18.6900 KRW |
651,649,514.4869 SC |
17.8000 KRW |
17.7000 KRW |
19.6000 KRW |
19.4000 KRW |