Identifier on UpBit: KRW-SC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
11.2669 KRW |
1,031,698,747.6302 SC |
11.7000 KRW |
8.9500 KRW |
13.1000 KRW |
10.8000 KRW |
| 2021-06-21 |
13.4890 KRW |
491,042,142.8301 SC |
15.7000 KRW |
11.4000 KRW |
15.8000 KRW |
11.9000 KRW |
| 2021-06-20 |
15.2095 KRW |
450,452,739.2915 SC |
15.9000 KRW |
14.4000 KRW |
16.1000 KRW |
15.6000 KRW |
| 2021-06-19 |
16.4334 KRW |
346,357,334.2571 SC |
16.9000 KRW |
15.9000 KRW |
17.2000 KRW |
15.9000 KRW |
| 2021-06-18 |
17.7512 KRW |
1,605,270,024.2420 SC |
17.6000 KRW |
16.4000 KRW |
18.4000 KRW |
16.5000 KRW |
| 2021-06-17 |
17.8875 KRW |
188,673,992.4924 SC |
17.9000 KRW |
17.3000 KRW |
18.2000 KRW |
17.6000 KRW |
| 2021-06-16 |
17.9651 KRW |
209,744,491.2304 SC |
18.6000 KRW |
17.4000 KRW |
18.6000 KRW |
17.8000 KRW |
| 2021-06-15 |
18.4943 KRW |
278,683,756.3728 SC |
18.6000 KRW |
18.0000 KRW |
18.9000 KRW |
18.5000 KRW |
| 2021-06-14 |
18.3135 KRW |
504,840,876.6024 SC |
18.1000 KRW |
17.6000 KRW |
18.8000 KRW |
18.5000 KRW |
| 2021-06-13 |
17.6305 KRW |
353,488,024.6841 SC |
17.5000 KRW |
17.0000 KRW |
18.2000 KRW |
17.9000 KRW |
| 2021-06-12 |
17.0446 KRW |
347,544,452.7680 SC |
18.1000 KRW |
16.2000 KRW |
18.3000 KRW |
17.4000 KRW |
| 2021-06-11 |
18.9760 KRW |
743,824,980.2902 SC |
19.2000 KRW |
17.8000 KRW |
19.9000 KRW |
18.2000 KRW |
| 2021-06-10 |
19.6986 KRW |
1,129,955,449.4232 SC |
19.3000 KRW |
18.5000 KRW |
21.0000 KRW |
19.0000 KRW |
| 2021-06-09 |
18.5703 KRW |
402,757,380.1905 SC |
18.6000 KRW |
17.4000 KRW |
19.6000 KRW |
19.4000 KRW |
| 2021-06-08 |
18.3081 KRW |
572,787,617.1869 SC |
19.2000 KRW |
16.8000 KRW |
19.6000 KRW |
18.6000 KRW |
| 2021-06-07 |
21.3226 KRW |
628,402,305.7608 SC |
21.9000 KRW |
19.6000 KRW |
22.2000 KRW |
19.7000 KRW |
| 2021-06-06 |
21.7999 KRW |
977,829,188.2839 SC |
21.4000 KRW |
21.1000 KRW |
23.0000 KRW |
21.9000 KRW |
| 2021-06-05 |
22.3407 KRW |
1,507,345,479.9645 SC |
21.6000 KRW |
21.0000 KRW |
23.6000 KRW |
21.4000 KRW |
| 2021-06-04 |
21.2166 KRW |
755,803,221.0521 SC |
21.9000 KRW |
19.3000 KRW |
22.9000 KRW |
22.3000 KRW |
| 2021-06-03 |
20.9287 KRW |
444,935,943.4403 SC |
20.5000 KRW |
20.2000 KRW |
21.7000 KRW |
21.7000 KRW |
| 2021-06-02 |
20.2211 KRW |
311,369,012.5860 SC |
20.2000 KRW |
19.6000 KRW |
20.7000 KRW |
20.5000 KRW |
| 2021-06-01 |
20.4683 KRW |
307,440,877.2209 SC |
20.9000 KRW |
19.8000 KRW |
21.3000 KRW |
20.3000 KRW |
| 2021-05-31 |
20.1689 KRW |
366,139,766.8641 SC |
20.6000 KRW |
19.2000 KRW |
21.1000 KRW |
20.9000 KRW |
| 2021-05-30 |
19.9890 KRW |
580,196,975.4088 SC |
20.1000 KRW |
18.5000 KRW |
21.2000 KRW |
20.5000 KRW |
| 2021-05-29 |
19.8680 KRW |
388,599,262.7035 SC |
20.5000 KRW |
18.6000 KRW |
21.0000 KRW |
20.2000 KRW |
| 2021-05-28 |
21.7216 KRW |
924,900,782.0678 SC |
23.0000 KRW |
19.8000 KRW |
23.9000 KRW |
20.4000 KRW |
| 2021-05-27 |
23.4199 KRW |
974,691,838.8087 SC |
24.6000 KRW |
22.2000 KRW |
24.8000 KRW |
23.1000 KRW |
| 2021-05-26 |
25.3006 KRW |
6,873,111,570.5619 SC |
21.6000 KRW |
21.5000 KRW |
30.5000 KRW |
24.8000 KRW |
| 2021-05-25 |
21.2167 KRW |
878,325,500.3996 SC |
21.6000 KRW |
19.8000 KRW |
22.8000 KRW |
21.9000 KRW |
| 2021-05-24 |
19.3985 KRW |
1,685,779,765.1991 SC |
18.5000 KRW |
16.5000 KRW |
22.0000 KRW |
21.5000 KRW |
| 2021-05-23 |
19.3727 KRW |
1,740,646,665.0909 SC |
24.5000 KRW |
15.0000 KRW |
24.5000 KRW |
18.3000 KRW |
| 2021-05-22 |
23.5589 KRW |
1,672,153,819.5432 SC |
27.4000 KRW |
20.7000 KRW |
27.4000 KRW |
24.1000 KRW |
| 2021-05-21 |
26.0010 KRW |
2,390,957,643.8719 SC |
25.9000 KRW |
20.8000 KRW |
29.1000 KRW |
27.0000 KRW |
| 2021-05-20 |
23.7642 KRW |
1,090,219,494.9153 SC |
23.7000 KRW |
20.8000 KRW |
26.3000 KRW |
25.6000 KRW |
| 2021-05-19 |
25.7115 KRW |
2,293,445,566.0388 SC |
33.5000 KRW |
16.6000 KRW |
34.4000 KRW |
23.6000 KRW |
| 2021-05-18 |
33.5512 KRW |
505,438,921.3254 SC |
32.5000 KRW |
31.9000 KRW |
35.0000 KRW |
33.6000 KRW |
| 2021-05-17 |
32.4482 KRW |
792,426,080.8327 SC |
35.9000 KRW |
29.6000 KRW |
36.2000 KRW |
32.2000 KRW |
| 2021-05-16 |
36.4545 KRW |
644,106,522.0635 SC |
36.8000 KRW |
33.5000 KRW |
39.0000 KRW |
35.8000 KRW |
| 2021-05-15 |
37.7941 KRW |
594,348,019.9279 SC |
39.9000 KRW |
36.0000 KRW |
40.0000 KRW |
36.1000 KRW |
| 2021-05-14 |
39.5037 KRW |
490,489,170.0683 SC |
38.8000 KRW |
38.2000 KRW |
40.8000 KRW |
39.8000 KRW |
| 2021-05-13 |
38.5227 KRW |
830,582,696.3687 SC |
37.3000 KRW |
34.3000 KRW |
42.0000 KRW |
38.0000 KRW |
| 2021-05-12 |
44.0438 KRW |
1,020,317,602.0987 SC |
45.8000 KRW |
38.0000 KRW |
47.4000 KRW |
38.0000 KRW |
| 2021-05-11 |
45.0767 KRW |
1,237,763,811.3865 SC |
43.8000 KRW |
41.2000 KRW |
47.9000 KRW |
46.0000 KRW |
| 2021-05-10 |
46.9635 KRW |
831,626,479.4035 SC |
48.4000 KRW |
43.9000 KRW |
49.4000 KRW |
44.8000 KRW |
| 2021-05-09 |
48.2373 KRW |
669,600,083.2238 SC |
49.4000 KRW |
46.8000 KRW |
49.9000 KRW |
48.4000 KRW |
| 2021-05-08 |
49.7020 KRW |
792,097,943.5313 SC |
51.1000 KRW |
48.2000 KRW |
51.1000 KRW |
49.0000 KRW |
| 2021-05-07 |
50.5394 KRW |
2,200,875,871.6768 SC |
50.5000 KRW |
46.6000 KRW |
53.9000 KRW |
49.2000 KRW |
| 2021-05-06 |
50.7786 KRW |
2,045,078,957.1428 SC |
49.3000 KRW |
47.0000 KRW |
54.0000 KRW |
50.5000 KRW |
| 2021-05-05 |
50.1003 KRW |
3,301,889,422.5241 SC |
45.1000 KRW |
44.4000 KRW |
55.0000 KRW |
49.0000 KRW |
| 2021-05-04 |
46.9424 KRW |
1,483,575,534.2482 SC |
50.0000 KRW |
43.9000 KRW |
50.2000 KRW |
45.2000 KRW |