Identifier on UpBit: KRW-SC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-04 |
3.1861 KRW |
23,530,458.8575 SC |
3.2400 KRW |
3.1200 KRW |
3.2600 KRW |
3.2000 KRW |
| 2020-10-03 |
3.2995 KRW |
27,352,494.0493 SC |
3.3200 KRW |
3.2000 KRW |
3.3800 KRW |
3.2700 KRW |
| 2020-10-02 |
3.2746 KRW |
60,454,598.0174 SC |
3.4000 KRW |
3.1200 KRW |
3.5000 KRW |
3.3400 KRW |
| 2020-10-01 |
3.5027 KRW |
95,237,896.9893 SC |
3.6100 KRW |
3.2700 KRW |
3.7200 KRW |
3.3800 KRW |
| 2020-09-30 |
3.6567 KRW |
143,863,930.3905 SC |
3.5700 KRW |
3.5300 KRW |
3.7800 KRW |
3.6100 KRW |
| 2020-09-29 |
3.4869 KRW |
156,438,760.1637 SC |
3.3100 KRW |
3.2900 KRW |
3.6300 KRW |
3.5100 KRW |
| 2020-09-28 |
3.2908 KRW |
60,827,949.4020 SC |
3.1900 KRW |
3.1800 KRW |
3.4000 KRW |
3.3500 KRW |
| 2020-09-27 |
3.1931 KRW |
30,977,608.8908 SC |
3.2200 KRW |
3.1200 KRW |
3.2600 KRW |
3.1800 KRW |
| 2020-09-26 |
3.2234 KRW |
29,785,283.5929 SC |
3.2300 KRW |
3.1500 KRW |
3.2800 KRW |
3.2200 KRW |
| 2020-09-25 |
3.1489 KRW |
41,744,774.0913 SC |
3.0900 KRW |
3.0300 KRW |
3.2700 KRW |
3.2300 KRW |
| 2020-09-24 |
2.9105 KRW |
98,480,632.3352 SC |
2.9100 KRW |
2.8400 KRW |
3.0900 KRW |
3.0900 KRW |
| 2020-09-23 |
3.0153 KRW |
53,952,465.8799 SC |
3.1700 KRW |
2.8800 KRW |
3.1900 KRW |
2.9100 KRW |
| 2020-09-22 |
3.0442 KRW |
28,582,979.3827 SC |
3.0800 KRW |
2.9500 KRW |
3.1900 KRW |
3.1700 KRW |
| 2020-09-21 |
3.2252 KRW |
96,328,570.3508 SC |
3.4900 KRW |
2.9200 KRW |
3.5300 KRW |
3.0800 KRW |
| 2020-09-20 |
3.4757 KRW |
50,477,824.7562 SC |
3.5700 KRW |
3.4000 KRW |
3.5800 KRW |
3.5100 KRW |
| 2020-09-19 |
3.6094 KRW |
84,004,632.6335 SC |
3.6300 KRW |
3.5000 KRW |
3.7400 KRW |
3.5500 KRW |
| 2020-09-18 |
3.7139 KRW |
44,026,478.2864 SC |
3.7700 KRW |
3.5800 KRW |
3.8100 KRW |
3.6000 KRW |
| 2020-09-17 |
3.8345 KRW |
44,359,489.6027 SC |
3.9000 KRW |
3.6600 KRW |
4.0700 KRW |
3.7400 KRW |
| 2020-09-16 |
3.8858 KRW |
28,703,599.0653 SC |
3.9300 KRW |
3.8100 KRW |
3.9700 KRW |
3.9100 KRW |
| 2020-09-15 |
4.0954 KRW |
36,766,954.6598 SC |
4.1000 KRW |
3.9100 KRW |
4.1800 KRW |
3.9100 KRW |
| 2020-09-14 |
3.9805 KRW |
37,385,368.0394 SC |
4.0000 KRW |
3.8500 KRW |
4.1600 KRW |
4.1200 KRW |
| 2020-09-13 |
4.0629 KRW |
63,889,428.0397 SC |
4.1400 KRW |
3.9200 KRW |
4.1600 KRW |
3.9300 KRW |
| 2020-09-12 |
4.1005 KRW |
49,063,386.0757 SC |
4.1800 KRW |
4.0600 KRW |
4.1900 KRW |
4.1300 KRW |
| 2020-09-11 |
4.1358 KRW |
104,612,223.9544 SC |
4.1100 KRW |
4.0100 KRW |
4.2500 KRW |
4.1800 KRW |
| 2020-09-10 |
4.0686 KRW |
76,428,345.7081 SC |
3.9300 KRW |
3.9200 KRW |
4.2500 KRW |
4.1000 KRW |
| 2020-09-09 |
3.8196 KRW |
47,069,215.0027 SC |
3.8000 KRW |
3.7000 KRW |
4.0100 KRW |
4.0000 KRW |
| 2020-09-08 |
3.8441 KRW |
62,684,396.3871 SC |
3.9600 KRW |
3.7100 KRW |
4.0100 KRW |
3.7900 KRW |
| 2020-09-07 |
3.8131 KRW |
85,100,135.6713 SC |
4.0000 KRW |
3.5800 KRW |
4.0600 KRW |
3.9700 KRW |
| 2020-09-06 |
3.9628 KRW |
77,331,542.0100 SC |
3.9900 KRW |
3.7700 KRW |
4.1600 KRW |
4.0000 KRW |
| 2020-09-05 |
4.2145 KRW |
97,098,026.1371 SC |
4.5300 KRW |
3.9600 KRW |
4.6600 KRW |
3.9700 KRW |
| 2020-09-04 |
4.3047 KRW |
158,934,525.4206 SC |
4.1900 KRW |
4.0200 KRW |
4.7200 KRW |
4.5100 KRW |
| 2020-09-03 |
4.5125 KRW |
154,109,351.1195 SC |
4.9600 KRW |
4.0300 KRW |
5.0400 KRW |
4.0400 KRW |
| 2020-09-02 |
4.9331 KRW |
170,830,398.6051 SC |
5.1700 KRW |
4.6100 KRW |
5.2600 KRW |
4.9500 KRW |
| 2020-09-01 |
5.1955 KRW |
167,021,698.1701 SC |
5.3800 KRW |
5.0000 KRW |
5.3900 KRW |
5.1600 KRW |
| 2020-08-31 |
5.4702 KRW |
238,036,100.0379 SC |
5.3900 KRW |
5.2700 KRW |
5.6600 KRW |
5.3700 KRW |
| 2020-08-30 |
5.4527 KRW |
484,788,546.6229 SC |
5.7000 KRW |
5.1900 KRW |
5.9000 KRW |
5.3600 KRW |
| 2020-08-29 |
5.6436 KRW |
852,817,668.6471 SC |
5.3400 KRW |
5.3300 KRW |
5.9400 KRW |
5.7700 KRW |
| 2020-08-28 |
4.9655 KRW |
469,653,324.2660 SC |
4.5800 KRW |
4.5000 KRW |
5.3700 KRW |
5.2900 KRW |
| 2020-08-27 |
4.7803 KRW |
263,431,713.2538 SC |
5.0200 KRW |
4.4100 KRW |
5.1400 KRW |
4.5800 KRW |
| 2020-08-26 |
4.7104 KRW |
484,713,473.5864 SC |
4.4000 KRW |
4.3000 KRW |
5.1400 KRW |
5.0100 KRW |
| 2020-08-25 |
4.6325 KRW |
334,951,973.5149 SC |
4.8100 KRW |
4.3200 KRW |
4.9100 KRW |
4.4200 KRW |
| 2020-08-24 |
5.1860 KRW |
784,874,203.7210 SC |
5.1400 KRW |
4.7700 KRW |
6.0000 KRW |
4.8000 KRW |
| 2020-08-23 |
4.7635 KRW |
490,070,782.1194 SC |
4.5500 KRW |
4.3600 KRW |
5.1500 KRW |
5.1000 KRW |
| 2020-08-22 |
4.4000 KRW |
140,976,316.2817 SC |
4.4200 KRW |
4.2200 KRW |
4.6000 KRW |
4.5300 KRW |
| 2020-08-21 |
4.5297 KRW |
295,765,739.2677 SC |
4.3600 KRW |
4.2500 KRW |
4.7800 KRW |
4.4400 KRW |
| 2020-08-20 |
4.1835 KRW |
101,993,209.0370 SC |
4.0900 KRW |
4.0000 KRW |
4.3800 KRW |
4.3200 KRW |
| 2020-08-19 |
4.1782 KRW |
83,577,454.2563 SC |
4.2800 KRW |
4.0600 KRW |
4.3300 KRW |
4.0900 KRW |
| 2020-08-18 |
4.3133 KRW |
171,061,284.1443 SC |
4.3800 KRW |
4.0900 KRW |
4.5300 KRW |
4.3200 KRW |
| 2020-08-17 |
4.5270 KRW |
368,900,787.8106 SC |
4.3300 KRW |
4.2500 KRW |
4.8000 KRW |
4.3800 KRW |
| 2020-08-16 |
4.2312 KRW |
202,168,544.4117 SC |
4.1700 KRW |
4.1000 KRW |
4.4400 KRW |
4.3300 KRW |