Identifier on UpBit: KRW-SC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
17.5740 KRW |
698,447,401.9164 SC |
16.7000 KRW |
16.7000 KRW |
18.1000 KRW |
17.7000 KRW |
| 2021-09-29 |
16.8973 KRW |
427,834,340.2941 SC |
16.4000 KRW |
16.1000 KRW |
17.5000 KRW |
16.8000 KRW |
| 2021-09-28 |
17.1708 KRW |
367,570,753.8619 SC |
17.5000 KRW |
16.4000 KRW |
17.8000 KRW |
16.4000 KRW |
| 2021-09-27 |
18.0250 KRW |
205,302,078.1917 SC |
18.3000 KRW |
17.4000 KRW |
18.6000 KRW |
17.7000 KRW |
| 2021-09-26 |
18.0318 KRW |
747,315,873.6589 SC |
18.0000 KRW |
16.8000 KRW |
18.8000 KRW |
18.3000 KRW |
| 2021-09-25 |
18.2070 KRW |
366,568,551.6439 SC |
18.2000 KRW |
17.5000 KRW |
18.8000 KRW |
18.0000 KRW |
| 2021-09-24 |
18.4453 KRW |
580,291,703.1357 SC |
19.8000 KRW |
17.3000 KRW |
19.9000 KRW |
18.3000 KRW |
| 2021-09-23 |
19.8475 KRW |
472,026,464.0981 SC |
19.8000 KRW |
18.9000 KRW |
20.5000 KRW |
19.8000 KRW |
| 2021-09-22 |
18.4816 KRW |
567,543,077.9758 SC |
17.9000 KRW |
17.4000 KRW |
19.9000 KRW |
19.8000 KRW |
| 2021-09-21 |
18.8209 KRW |
600,878,877.8697 SC |
19.3000 KRW |
17.6000 KRW |
19.7000 KRW |
18.0000 KRW |
| 2021-09-20 |
20.4095 KRW |
666,909,952.2288 SC |
22.2000 KRW |
18.8000 KRW |
22.2000 KRW |
19.6000 KRW |
| 2021-09-19 |
22.5854 KRW |
276,623,509.8253 SC |
23.2000 KRW |
22.0000 KRW |
23.2000 KRW |
22.1000 KRW |
| 2021-09-18 |
22.7325 KRW |
519,743,222.1532 SC |
22.2000 KRW |
22.0000 KRW |
23.4000 KRW |
23.1000 KRW |
| 2021-09-17 |
22.3344 KRW |
462,762,816.8227 SC |
22.7000 KRW |
21.8000 KRW |
22.8000 KRW |
22.3000 KRW |
| 2021-09-16 |
22.7968 KRW |
406,827,327.6913 SC |
23.0000 KRW |
22.4000 KRW |
23.1000 KRW |
22.6000 KRW |
| 2021-09-15 |
22.7135 KRW |
415,804,674.3709 SC |
22.7000 KRW |
22.2000 KRW |
23.2000 KRW |
23.1000 KRW |
| 2021-09-14 |
22.1444 KRW |
414,441,206.2981 SC |
22.0000 KRW |
21.6000 KRW |
22.6000 KRW |
22.6000 KRW |
| 2021-09-13 |
22.2092 KRW |
621,498,320.2579 SC |
23.5000 KRW |
21.2000 KRW |
23.5000 KRW |
22.0000 KRW |
| 2021-09-12 |
23.2511 KRW |
931,505,421.1346 SC |
22.4000 KRW |
21.9000 KRW |
24.1000 KRW |
23.4000 KRW |
| 2021-09-11 |
22.3733 KRW |
522,820,334.6994 SC |
22.3000 KRW |
21.9000 KRW |
22.9000 KRW |
22.6000 KRW |
| 2021-09-10 |
23.5481 KRW |
1,050,976,873.9444 SC |
24.0000 KRW |
21.9000 KRW |
24.9000 KRW |
22.2000 KRW |
| 2021-09-09 |
23.6257 KRW |
1,030,622,585.2450 SC |
23.2000 KRW |
22.9000 KRW |
24.5000 KRW |
24.1000 KRW |
| 2021-09-08 |
22.2585 KRW |
983,860,801.6805 SC |
23.3000 KRW |
20.1000 KRW |
23.9000 KRW |
23.0000 KRW |
| 2021-09-07 |
25.5907 KRW |
1,629,687,076.9348 SC |
28.4000 KRW |
20.8000 KRW |
28.7000 KRW |
23.6000 KRW |
| 2021-09-06 |
28.3376 KRW |
1,697,656,541.0569 SC |
28.3000 KRW |
27.0000 KRW |
29.5000 KRW |
28.3000 KRW |
| 2021-09-05 |
29.1806 KRW |
4,864,807,406.6099 SC |
27.9000 KRW |
26.7000 KRW |
32.8000 KRW |
28.1000 KRW |
| 2021-09-04 |
26.0155 KRW |
2,226,321,276.1892 SC |
24.7000 KRW |
24.4000 KRW |
28.7000 KRW |
27.9000 KRW |
| 2021-09-03 |
24.4434 KRW |
1,068,339,720.9379 SC |
24.1000 KRW |
23.6000 KRW |
25.3000 KRW |
24.8000 KRW |
| 2021-09-02 |
24.3052 KRW |
864,984,837.6449 SC |
24.1000 KRW |
23.7000 KRW |
24.6000 KRW |
24.1000 KRW |
| 2021-09-01 |
23.6048 KRW |
917,058,916.8461 SC |
23.0000 KRW |
22.6000 KRW |
24.2000 KRW |
23.9000 KRW |
| 2021-08-31 |
23.0455 KRW |
727,525,997.9389 SC |
23.3000 KRW |
22.5000 KRW |
23.6000 KRW |
22.9000 KRW |
| 2021-08-30 |
23.7816 KRW |
518,960,157.7603 SC |
24.5000 KRW |
23.2000 KRW |
24.6000 KRW |
23.4000 KRW |
| 2021-08-29 |
24.5672 KRW |
686,170,335.6032 SC |
25.0000 KRW |
24.0000 KRW |
25.3000 KRW |
24.5000 KRW |
| 2021-08-28 |
25.0257 KRW |
479,330,234.9294 SC |
25.7000 KRW |
24.5000 KRW |
25.8000 KRW |
24.8000 KRW |
| 2021-08-27 |
24.3407 KRW |
895,751,783.5688 SC |
24.9000 KRW |
23.3000 KRW |
26.0000 KRW |
25.8000 KRW |
| 2021-08-26 |
25.6070 KRW |
1,516,130,748.1678 SC |
27.5000 KRW |
24.5000 KRW |
27.5000 KRW |
25.0000 KRW |
| 2021-08-25 |
25.1285 KRW |
2,354,692,524.2562 SC |
24.1000 KRW |
23.1000 KRW |
27.4000 KRW |
25.9000 KRW |
| 2021-08-24 |
25.4851 KRW |
3,048,300,259.1002 SC |
24.3000 KRW |
23.5000 KRW |
27.5000 KRW |
24.5000 KRW |
| 2021-08-23 |
23.6372 KRW |
1,748,619,679.2827 SC |
22.6000 KRW |
22.2000 KRW |
24.7000 KRW |
24.4000 KRW |
| 2021-08-22 |
22.2051 KRW |
671,798,969.3155 SC |
21.9000 KRW |
21.7000 KRW |
22.8000 KRW |
22.8000 KRW |
| 2021-08-21 |
22.0179 KRW |
494,112,872.3625 SC |
22.2000 KRW |
21.6000 KRW |
22.5000 KRW |
22.2000 KRW |
| 2021-08-20 |
21.8368 KRW |
519,263,698.7029 SC |
21.6000 KRW |
21.3000 KRW |
22.4000 KRW |
22.2000 KRW |
| 2021-08-19 |
20.4130 KRW |
543,274,295.8941 SC |
20.5000 KRW |
19.8000 KRW |
21.4000 KRW |
21.3000 KRW |
| 2021-08-18 |
20.6251 KRW |
656,498,259.0593 SC |
21.1000 KRW |
19.6000 KRW |
21.3000 KRW |
20.6000 KRW |
| 2021-08-17 |
22.2878 KRW |
984,791,761.1322 SC |
22.9000 KRW |
20.9000 KRW |
23.1000 KRW |
21.0000 KRW |
| 2021-08-16 |
23.0363 KRW |
1,334,081,363.5049 SC |
22.7000 KRW |
22.3000 KRW |
23.9000 KRW |
23.2000 KRW |
| 2021-08-15 |
22.1219 KRW |
817,760,380.3961 SC |
22.7000 KRW |
21.4000 KRW |
22.9000 KRW |
22.8000 KRW |
| 2021-08-14 |
22.0992 KRW |
1,195,437,929.0883 SC |
22.1000 KRW |
21.2000 KRW |
22.7000 KRW |
22.4000 KRW |
| 2021-08-13 |
21.2613 KRW |
991,061,319.9315 SC |
20.7000 KRW |
20.4000 KRW |
21.9000 KRW |
21.9000 KRW |
| 2021-08-12 |
20.9913 KRW |
1,384,549,238.0785 SC |
21.1000 KRW |
19.7000 KRW |
22.2000 KRW |
20.4000 KRW |