Identifier on UpBit: KRW-SC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-23 |
4.1129 KRW |
85,091,478.5122 SC |
4.1000 KRW |
4.0000 KRW |
4.2600 KRW |
4.2200 KRW |
| 2020-06-22 |
4.1180 KRW |
223,716,934.3332 SC |
4.2700 KRW |
3.8400 KRW |
4.3500 KRW |
4.1000 KRW |
| 2020-06-21 |
4.3004 KRW |
107,546,412.2666 SC |
4.5400 KRW |
4.2100 KRW |
4.5500 KRW |
4.2700 KRW |
| 2020-06-20 |
4.4795 KRW |
56,442,270.1157 SC |
4.5600 KRW |
4.3800 KRW |
4.5900 KRW |
4.5500 KRW |
| 2020-06-19 |
4.5537 KRW |
91,390,388.4512 SC |
4.7100 KRW |
4.3300 KRW |
4.7700 KRW |
4.5900 KRW |
| 2020-06-18 |
4.7293 KRW |
103,799,569.4797 SC |
4.8200 KRW |
4.5500 KRW |
4.9000 KRW |
4.7100 KRW |
| 2020-06-17 |
4.5573 KRW |
240,544,306.6677 SC |
4.7200 KRW |
4.2700 KRW |
4.9900 KRW |
4.8300 KRW |
| 2020-06-16 |
4.4253 KRW |
391,514,815.6230 SC |
4.1500 KRW |
4.0300 KRW |
4.7900 KRW |
4.7300 KRW |
| 2020-06-15 |
3.6837 KRW |
385,482,506.3262 SC |
3.6400 KRW |
3.0200 KRW |
4.3000 KRW |
4.1500 KRW |
| 2020-06-14 |
3.7789 KRW |
181,396,475.4786 SC |
3.8300 KRW |
3.5700 KRW |
3.9800 KRW |
3.6400 KRW |
| 2020-06-13 |
3.7089 KRW |
237,668,899.3880 SC |
3.3700 KRW |
3.2800 KRW |
3.8800 KRW |
3.8600 KRW |
| 2020-06-12 |
3.3019 KRW |
92,239,295.2862 SC |
3.1600 KRW |
3.1500 KRW |
3.4000 KRW |
3.3500 KRW |
| 2020-06-11 |
3.4990 KRW |
175,421,008.5872 SC |
3.5200 KRW |
3.1100 KRW |
3.7200 KRW |
3.1400 KRW |
| 2020-06-10 |
3.2908 KRW |
90,714,788.9566 SC |
3.2000 KRW |
3.0900 KRW |
3.5300 KRW |
3.4900 KRW |
| 2020-06-09 |
3.1668 KRW |
24,405,361.6753 SC |
3.2600 KRW |
3.0800 KRW |
3.2600 KRW |
3.2100 KRW |
| 2020-06-08 |
3.2006 KRW |
30,042,468.7078 SC |
3.1700 KRW |
3.1300 KRW |
3.2900 KRW |
3.2300 KRW |
| 2020-06-07 |
3.1568 KRW |
29,498,647.3935 SC |
3.2800 KRW |
3.0100 KRW |
3.2900 KRW |
3.2000 KRW |
| 2020-06-06 |
3.1764 KRW |
41,927,465.2232 SC |
3.2200 KRW |
3.1000 KRW |
3.2900 KRW |
3.2800 KRW |
| 2020-06-05 |
3.3429 KRW |
69,870,596.0089 SC |
3.3600 KRW |
3.1600 KRW |
3.5400 KRW |
3.2200 KRW |
| 2020-06-04 |
3.4182 KRW |
215,790,067.7148 SC |
3.2200 KRW |
3.1900 KRW |
3.5900 KRW |
3.4000 KRW |
| 2020-06-03 |
3.0975 KRW |
210,006,741.0684 SC |
2.9100 KRW |
2.8500 KRW |
3.2700 KRW |
3.1600 KRW |
| 2020-06-02 |
2.8740 KRW |
106,062,366.3694 SC |
2.9500 KRW |
2.6400 KRW |
2.9800 KRW |
2.8900 KRW |
| 2020-06-01 |
2.9092 KRW |
80,686,580.9415 SC |
2.8500 KRW |
2.8400 KRW |
2.9900 KRW |
2.9800 KRW |
| 2020-05-31 |
2.8437 KRW |
54,149,770.2759 SC |
2.9000 KRW |
2.8100 KRW |
2.9000 KRW |
2.8600 KRW |
| 2020-05-30 |
2.8391 KRW |
44,851,743.3794 SC |
2.8600 KRW |
2.8100 KRW |
2.8900 KRW |
2.8900 KRW |
| 2020-05-29 |
2.8729 KRW |
137,725,325.0527 SC |
2.8500 KRW |
2.7900 KRW |
2.9300 KRW |
2.8600 KRW |
| 2020-05-28 |
2.8743 KRW |
85,273,604.0257 SC |
2.9100 KRW |
2.8000 KRW |
2.9400 KRW |
2.8500 KRW |
| 2020-05-27 |
2.9166 KRW |
406,612,790.6897 SC |
2.8100 KRW |
2.7500 KRW |
3.1000 KRW |
2.9300 KRW |
| 2020-05-26 |
2.8300 KRW |
166,209,452.2699 SC |
2.9400 KRW |
2.7300 KRW |
2.9500 KRW |
2.8200 KRW |
| 2020-05-25 |
2.8314 KRW |
588,625,800.9855 SC |
2.5100 KRW |
2.5000 KRW |
3.0500 KRW |
2.9500 KRW |
| 2020-05-24 |
2.6848 KRW |
194,607,317.1659 SC |
2.6500 KRW |
2.5000 KRW |
2.8200 KRW |
2.5100 KRW |
| 2020-05-23 |
2.6526 KRW |
160,452,435.6002 SC |
2.6000 KRW |
2.5700 KRW |
2.7500 KRW |
2.6700 KRW |
| 2020-05-22 |
2.5012 KRW |
435,040,832.7035 SC |
2.4200 KRW |
2.3000 KRW |
2.7900 KRW |
2.5900 KRW |
| 2020-05-21 |
2.4648 KRW |
183,082,996.6339 SC |
2.4800 KRW |
2.3500 KRW |
2.5400 KRW |
2.4300 KRW |
| 2020-05-20 |
2.4623 KRW |
31,886,069.4712 SC |
2.4400 KRW |
2.4100 KRW |
2.5100 KRW |
2.4800 KRW |
| 2020-05-19 |
2.4167 KRW |
51,328,873.7020 SC |
2.4600 KRW |
2.3700 KRW |
2.4600 KRW |
2.4400 KRW |
| 2020-05-18 |
2.4838 KRW |
43,092,680.5587 SC |
2.4700 KRW |
2.4200 KRW |
2.5400 KRW |
2.4600 KRW |
| 2020-05-17 |
2.4714 KRW |
25,033,517.8365 SC |
2.4500 KRW |
2.4400 KRW |
2.5000 KRW |
2.4800 KRW |
| 2020-05-16 |
2.4526 KRW |
17,297,103.2044 SC |
2.4700 KRW |
2.4400 KRW |
2.4800 KRW |
2.4400 KRW |
| 2020-05-15 |
2.5071 KRW |
31,341,698.0392 SC |
2.5800 KRW |
2.4500 KRW |
2.5900 KRW |
2.4600 KRW |
| 2020-05-14 |
2.5806 KRW |
108,277,887.5710 SC |
2.5800 KRW |
2.4800 KRW |
2.6500 KRW |
2.5800 KRW |
| 2020-05-13 |
2.4634 KRW |
63,555,147.1412 SC |
2.3400 KRW |
2.3300 KRW |
2.5700 KRW |
2.5700 KRW |
| 2020-05-12 |
2.2807 KRW |
20,447,629.0322 SC |
2.2600 KRW |
2.2300 KRW |
2.3400 KRW |
2.3300 KRW |
| 2020-05-11 |
2.3245 KRW |
37,919,349.8849 SC |
2.3600 KRW |
2.2000 KRW |
2.4400 KRW |
2.2700 KRW |
| 2020-05-10 |
2.4080 KRW |
92,208,948.0698 SC |
2.6600 KRW |
2.2500 KRW |
2.6600 KRW |
2.3700 KRW |
| 2020-05-09 |
2.6515 KRW |
60,341,572.6540 SC |
2.7100 KRW |
2.5900 KRW |
2.7300 KRW |
2.7100 KRW |
| 2020-05-08 |
2.7027 KRW |
98,863,566.8777 SC |
2.7900 KRW |
2.6200 KRW |
2.8000 KRW |
2.7100 KRW |
| 2020-05-07 |
2.8324 KRW |
231,810,034.1504 SC |
2.8200 KRW |
2.6900 KRW |
2.9300 KRW |
2.7600 KRW |
| 2020-05-06 |
2.7736 KRW |
209,183,438.7599 SC |
2.6400 KRW |
2.5800 KRW |
2.8900 KRW |
2.8700 KRW |
| 2020-05-05 |
2.5757 KRW |
211,928,574.2347 SC |
2.5000 KRW |
2.4700 KRW |
2.7300 KRW |
2.6400 KRW |