Identifier on UpBit: KRW-SC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-04 |
4.5961 KRW |
6,842,814,721.8334 SC |
3.8000 KRW |
3.7400 KRW |
5.7800 KRW |
3.9500 KRW |
| 2020-12-03 |
3.9266 KRW |
337,337,085.2314 SC |
3.8100 KRW |
3.7000 KRW |
4.3700 KRW |
3.7900 KRW |
| 2020-12-02 |
3.7597 KRW |
188,814,353.8348 SC |
3.7000 KRW |
3.6300 KRW |
3.8800 KRW |
3.8100 KRW |
| 2020-12-01 |
3.7315 KRW |
213,720,969.9407 SC |
3.6600 KRW |
3.4500 KRW |
3.9200 KRW |
3.7000 KRW |
| 2020-11-30 |
3.5602 KRW |
62,121,516.0693 SC |
3.5400 KRW |
3.4900 KRW |
3.7100 KRW |
3.6500 KRW |
| 2020-11-29 |
3.5546 KRW |
27,428,878.5772 SC |
3.5500 KRW |
3.4500 KRW |
3.6300 KRW |
3.5400 KRW |
| 2020-11-28 |
3.4195 KRW |
74,906,391.1227 SC |
3.3600 KRW |
3.3000 KRW |
3.5800 KRW |
3.5500 KRW |
| 2020-11-27 |
3.3130 KRW |
61,334,863.2127 SC |
3.4200 KRW |
3.1500 KRW |
3.5000 KRW |
3.2900 KRW |
| 2020-11-26 |
3.7969 KRW |
270,670,422.6635 SC |
4.1100 KRW |
3.1500 KRW |
4.4000 KRW |
3.4200 KRW |
| 2020-11-25 |
4.1793 KRW |
248,939,876.6968 SC |
4.1900 KRW |
3.8500 KRW |
4.4400 KRW |
3.8600 KRW |
| 2020-11-24 |
3.7664 KRW |
850,935,574.7916 SC |
3.3800 KRW |
3.3800 KRW |
4.2900 KRW |
4.2300 KRW |
| 2020-11-23 |
3.2937 KRW |
74,725,477.1507 SC |
3.3100 KRW |
3.2000 KRW |
3.3900 KRW |
3.3900 KRW |
| 2020-11-22 |
3.2545 KRW |
113,157,106.5940 SC |
3.3100 KRW |
3.1000 KRW |
3.4300 KRW |
3.3200 KRW |
| 2020-11-21 |
3.1899 KRW |
141,801,162.0632 SC |
3.0200 KRW |
2.9800 KRW |
3.4300 KRW |
3.2900 KRW |
| 2020-11-20 |
2.9835 KRW |
43,979,163.1005 SC |
2.9800 KRW |
2.9200 KRW |
3.0600 KRW |
3.0100 KRW |
| 2020-11-19 |
2.9514 KRW |
59,356,497.6510 SC |
2.9700 KRW |
2.7200 KRW |
3.0300 KRW |
2.9800 KRW |
| 2020-11-18 |
2.9838 KRW |
99,491,780.9518 SC |
3.0000 KRW |
2.8400 KRW |
3.0600 KRW |
3.0000 KRW |
| 2020-11-17 |
2.9848 KRW |
50,777,041.8562 SC |
2.9600 KRW |
2.9200 KRW |
3.0700 KRW |
3.0300 KRW |
| 2020-11-16 |
2.9379 KRW |
127,965,530.4923 SC |
2.9400 KRW |
2.8500 KRW |
2.9900 KRW |
2.9700 KRW |
| 2020-11-15 |
2.9564 KRW |
42,359,252.4408 SC |
2.9800 KRW |
2.9000 KRW |
3.0400 KRW |
2.9500 KRW |
| 2020-11-14 |
2.9582 KRW |
31,370,245.8845 SC |
3.0000 KRW |
2.9000 KRW |
3.0100 KRW |
2.9300 KRW |
| 2020-11-13 |
2.9730 KRW |
78,368,101.9857 SC |
2.9300 KRW |
2.9100 KRW |
3.0300 KRW |
2.9800 KRW |
| 2020-11-12 |
2.9641 KRW |
65,780,778.7442 SC |
3.0200 KRW |
2.8900 KRW |
3.0500 KRW |
2.9300 KRW |
| 2020-11-11 |
3.0380 KRW |
130,558,857.8153 SC |
3.0200 KRW |
2.9800 KRW |
3.1200 KRW |
3.0300 KRW |
| 2020-11-10 |
2.9611 KRW |
84,527,820.9382 SC |
2.9100 KRW |
2.8700 KRW |
3.0200 KRW |
3.0100 KRW |
| 2020-11-09 |
2.8975 KRW |
46,335,772.6006 SC |
2.9700 KRW |
2.8200 KRW |
3.0000 KRW |
2.9000 KRW |
| 2020-11-08 |
2.9161 KRW |
64,296,067.2487 SC |
2.8200 KRW |
2.8100 KRW |
3.0100 KRW |
2.9800 KRW |
| 2020-11-07 |
2.9296 KRW |
120,854,209.1443 SC |
2.9400 KRW |
2.8100 KRW |
3.1000 KRW |
2.8500 KRW |
| 2020-11-06 |
2.8797 KRW |
105,951,736.9895 SC |
2.7900 KRW |
2.7600 KRW |
3.0300 KRW |
2.9300 KRW |
| 2020-11-05 |
2.7205 KRW |
29,764,448.2004 SC |
2.6600 KRW |
2.6500 KRW |
2.8100 KRW |
2.7900 KRW |
| 2020-11-04 |
2.7294 KRW |
25,764,346.1373 SC |
2.6900 KRW |
2.6000 KRW |
2.8200 KRW |
2.6800 KRW |
| 2020-11-03 |
2.6603 KRW |
26,167,192.3041 SC |
2.7000 KRW |
2.5900 KRW |
2.7100 KRW |
2.6900 KRW |
| 2020-11-02 |
2.7343 KRW |
35,690,546.1057 SC |
2.8100 KRW |
2.6600 KRW |
2.8300 KRW |
2.6900 KRW |
| 2020-11-01 |
2.8102 KRW |
10,179,832.0484 SC |
2.8200 KRW |
2.7700 KRW |
2.8500 KRW |
2.7900 KRW |
| 2020-10-31 |
2.8190 KRW |
16,934,915.5945 SC |
2.8200 KRW |
2.7700 KRW |
2.8700 KRW |
2.7800 KRW |
| 2020-10-30 |
2.8504 KRW |
34,595,249.7866 SC |
2.9000 KRW |
2.7700 KRW |
2.9400 KRW |
2.8100 KRW |
| 2020-10-29 |
2.8341 KRW |
48,703,348.9088 SC |
2.8600 KRW |
2.7800 KRW |
2.9400 KRW |
2.9100 KRW |
| 2020-10-28 |
2.9117 KRW |
81,866,961.4398 SC |
2.9500 KRW |
2.8000 KRW |
3.0500 KRW |
2.8600 KRW |
| 2020-10-27 |
2.9271 KRW |
49,413,151.2516 SC |
2.9500 KRW |
2.9000 KRW |
2.9900 KRW |
2.9100 KRW |
| 2020-10-26 |
3.0150 KRW |
70,581,952.4849 SC |
3.0600 KRW |
2.8800 KRW |
3.1000 KRW |
2.9500 KRW |
| 2020-10-25 |
3.1072 KRW |
65,238,670.9750 SC |
3.1200 KRW |
3.0300 KRW |
3.2600 KRW |
3.0500 KRW |
| 2020-10-24 |
3.0916 KRW |
34,657,827.1316 SC |
3.0800 KRW |
3.0400 KRW |
3.1300 KRW |
3.1000 KRW |
| 2020-10-23 |
3.0850 KRW |
40,265,751.7658 SC |
3.1300 KRW |
3.0100 KRW |
3.1800 KRW |
3.0700 KRW |
| 2020-10-22 |
3.1261 KRW |
21,946,306.7015 SC |
3.0600 KRW |
3.0400 KRW |
3.2500 KRW |
3.1500 KRW |
| 2020-10-21 |
2.9965 KRW |
63,434,358.2205 SC |
2.9400 KRW |
2.9100 KRW |
3.1900 KRW |
3.0600 KRW |
| 2020-10-20 |
3.0367 KRW |
67,412,628.6105 SC |
3.2000 KRW |
2.8800 KRW |
3.2100 KRW |
2.9200 KRW |
| 2020-10-19 |
3.2595 KRW |
36,958,418.7452 SC |
3.3800 KRW |
3.1900 KRW |
3.3900 KRW |
3.2000 KRW |
| 2020-10-18 |
3.3201 KRW |
15,407,134.9970 SC |
3.3100 KRW |
3.2600 KRW |
3.3900 KRW |
3.3800 KRW |
| 2020-10-17 |
3.2615 KRW |
19,956,580.6409 SC |
3.2200 KRW |
3.2000 KRW |
3.3500 KRW |
3.3200 KRW |
| 2020-10-16 |
3.2623 KRW |
40,611,179.3058 SC |
3.3400 KRW |
3.1600 KRW |
3.3500 KRW |
3.2100 KRW |