Identifier on UpBit: KRW-SC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
50.1063 KRW |
1,159,461,401.8013 SC |
49.9000 KRW |
49.0000 KRW |
51.4000 KRW |
49.9000 KRW |
| 2021-05-02 |
50.0606 KRW |
3,167,956,713.2882 SC |
47.7000 KRW |
47.2000 KRW |
54.0000 KRW |
50.2000 KRW |
| 2021-05-01 |
47.3973 KRW |
796,600,033.8659 SC |
48.1000 KRW |
45.9000 KRW |
49.0000 KRW |
47.9000 KRW |
| 2021-04-30 |
45.5175 KRW |
733,933,281.7017 SC |
45.0000 KRW |
44.0000 KRW |
48.0000 KRW |
47.7000 KRW |
| 2021-04-29 |
45.1943 KRW |
942,904,272.0437 SC |
46.2000 KRW |
43.3000 KRW |
46.9000 KRW |
44.8000 KRW |
| 2021-04-28 |
46.8278 KRW |
2,531,288,313.2883 SC |
48.5000 KRW |
41.4000 KRW |
52.3000 KRW |
45.7000 KRW |
| 2021-04-27 |
47.9727 KRW |
4,128,478,798.9847 SC |
43.6000 KRW |
41.5000 KRW |
53.7000 KRW |
48.3000 KRW |
| 2021-04-26 |
40.2104 KRW |
1,608,386,251.3893 SC |
37.7000 KRW |
36.4000 KRW |
42.0000 KRW |
40.7000 KRW |
| 2021-04-25 |
38.9795 KRW |
1,940,496,827.6953 SC |
38.1000 KRW |
33.5000 KRW |
42.8000 KRW |
37.6000 KRW |
| 2021-04-24 |
39.1568 KRW |
1,804,207,662.4522 SC |
41.2000 KRW |
36.8000 KRW |
42.8000 KRW |
37.8000 KRW |
| 2021-04-23 |
34.7903 KRW |
2,898,123,505.7071 SC |
40.2000 KRW |
26.5000 KRW |
41.3000 KRW |
39.5000 KRW |
| 2021-04-22 |
48.2980 KRW |
2,406,474,580.7099 SC |
53.7000 KRW |
39.5000 KRW |
54.5000 KRW |
40.2000 KRW |
| 2021-04-21 |
56.4481 KRW |
1,891,578,697.5454 SC |
56.1000 KRW |
53.3000 KRW |
60.0000 KRW |
55.3000 KRW |
| 2021-04-20 |
52.3685 KRW |
3,652,815,604.1101 SC |
56.6000 KRW |
45.0000 KRW |
62.0000 KRW |
56.4000 KRW |
| 2021-04-19 |
59.6559 KRW |
3,620,881,137.0232 SC |
66.2000 KRW |
54.1000 KRW |
67.5000 KRW |
56.7000 KRW |
| 2021-04-18 |
61.9990 KRW |
7,815,813,610.1948 SC |
67.7000 KRW |
52.3000 KRW |
73.8000 KRW |
67.0000 KRW |
| 2021-04-17 |
72.7820 KRW |
21,864,522,832.3020 SC |
55.9000 KRW |
55.8000 KRW |
96.8000 KRW |
67.6000 KRW |
| 2021-04-16 |
55.6014 KRW |
10,962,935,214.4160 SC |
42.2000 KRW |
39.0000 KRW |
77.7000 KRW |
54.0000 KRW |
| 2021-04-15 |
40.1891 KRW |
1,541,774,701.3240 SC |
42.6000 KRW |
38.3000 KRW |
42.8000 KRW |
42.1000 KRW |
| 2021-04-14 |
41.6665 KRW |
7,983,543,839.8683 SC |
35.7000 KRW |
34.5000 KRW |
46.6000 KRW |
40.6000 KRW |
| 2021-04-13 |
34.0951 KRW |
894,780,222.9262 SC |
34.5000 KRW |
32.2000 KRW |
36.2000 KRW |
35.9000 KRW |
| 2021-04-12 |
35.0522 KRW |
385,988,335.7950 SC |
36.2000 KRW |
34.3000 KRW |
36.5000 KRW |
34.9000 KRW |
| 2021-04-11 |
35.0759 KRW |
703,373,455.9678 SC |
36.9000 KRW |
33.2000 KRW |
37.4000 KRW |
36.0000 KRW |
| 2021-04-10 |
37.4598 KRW |
717,284,793.8593 SC |
39.3000 KRW |
35.8000 KRW |
39.4000 KRW |
36.4000 KRW |
| 2021-04-09 |
38.3974 KRW |
1,206,955,034.4066 SC |
38.6000 KRW |
36.6000 KRW |
39.7000 KRW |
38.7000 KRW |
| 2021-04-08 |
35.6047 KRW |
1,176,784,299.7727 SC |
33.6000 KRW |
31.6000 KRW |
38.5000 KRW |
38.0000 KRW |
| 2021-04-07 |
33.9135 KRW |
2,029,926,224.9113 SC |
40.3000 KRW |
26.6000 KRW |
41.3000 KRW |
33.6000 KRW |
| 2021-04-06 |
40.3199 KRW |
1,663,029,396.7374 SC |
42.7000 KRW |
37.5000 KRW |
43.2000 KRW |
40.4000 KRW |
| 2021-04-05 |
44.8662 KRW |
8,130,826,188.3063 SC |
37.4000 KRW |
37.2000 KRW |
50.5000 KRW |
42.7000 KRW |
| 2021-04-04 |
35.5372 KRW |
1,495,531,559.1766 SC |
33.4000 KRW |
32.4000 KRW |
37.9000 KRW |
37.6000 KRW |
| 2021-04-03 |
36.8456 KRW |
1,911,317,900.4059 SC |
38.3000 KRW |
32.0000 KRW |
40.6000 KRW |
33.8000 KRW |
| 2021-04-02 |
37.7787 KRW |
2,601,392,744.3485 SC |
35.2000 KRW |
34.5000 KRW |
40.7000 KRW |
37.8000 KRW |
| 2021-04-01 |
34.7821 KRW |
3,890,878,947.8320 SC |
31.6000 KRW |
31.2000 KRW |
39.3000 KRW |
34.9000 KRW |
| 2021-03-31 |
29.8333 KRW |
1,957,623,378.8286 SC |
30.6000 KRW |
27.2000 KRW |
32.9000 KRW |
32.1000 KRW |
| 2021-03-30 |
30.1630 KRW |
1,573,789,285.3120 SC |
29.7000 KRW |
29.5000 KRW |
31.1000 KRW |
30.5000 KRW |
| 2021-03-29 |
29.8896 KRW |
2,567,583,604.1489 SC |
30.0000 KRW |
28.5000 KRW |
31.9000 KRW |
29.8000 KRW |
| 2021-03-28 |
30.7168 KRW |
5,216,153,703.3304 SC |
28.4000 KRW |
26.4000 KRW |
34.7000 KRW |
30.1000 KRW |
| 2021-03-27 |
26.3750 KRW |
2,120,675,090.6752 SC |
25.5000 KRW |
24.6000 KRW |
28.8000 KRW |
28.7000 KRW |
| 2021-03-26 |
24.1615 KRW |
1,229,096,042.7547 SC |
23.0000 KRW |
22.8000 KRW |
26.2000 KRW |
25.3000 KRW |
| 2021-03-25 |
22.8252 KRW |
1,087,264,696.8400 SC |
24.1000 KRW |
21.8000 KRW |
24.5000 KRW |
23.0000 KRW |
| 2021-03-24 |
25.5410 KRW |
1,344,989,424.9560 SC |
26.6000 KRW |
23.5000 KRW |
27.4000 KRW |
23.9000 KRW |
| 2021-03-23 |
24.7142 KRW |
1,967,670,958.1698 SC |
25.7000 KRW |
21.7000 KRW |
27.8000 KRW |
26.4000 KRW |
| 2021-03-22 |
28.4229 KRW |
2,310,045,134.6135 SC |
29.2000 KRW |
25.5000 KRW |
30.5000 KRW |
26.1000 KRW |
| 2021-03-21 |
28.0694 KRW |
3,387,959,227.6787 SC |
26.9000 KRW |
25.6000 KRW |
30.5000 KRW |
29.1000 KRW |
| 2021-03-20 |
31.4795 KRW |
5,654,221,332.6601 SC |
29.3000 KRW |
25.9000 KRW |
35.0000 KRW |
27.3000 KRW |
| 2021-03-19 |
27.3007 KRW |
3,295,766,846.2365 SC |
26.3000 KRW |
24.2000 KRW |
29.6000 KRW |
28.9000 KRW |
| 2021-03-18 |
23.7581 KRW |
2,747,709,622.0563 SC |
24.8000 KRW |
22.1000 KRW |
27.0000 KRW |
26.8000 KRW |
| 2021-03-17 |
21.9597 KRW |
5,331,441,876.3813 SC |
21.4000 KRW |
18.9000 KRW |
24.5000 KRW |
24.1000 KRW |
| 2021-03-16 |
22.2463 KRW |
5,142,830,761.3471 SC |
22.0000 KRW |
16.2000 KRW |
25.7000 KRW |
21.2000 KRW |
| 2021-03-15 |
20.7759 KRW |
6,383,898,068.1248 SC |
16.3000 KRW |
14.1000 KRW |
29.0000 KRW |
21.9000 KRW |