Identifier on UpBit: KRW-SC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-28 |
1.5075 KRW |
50,987,892.9521 SC |
1.5400 KRW |
1.4400 KRW |
1.5600 KRW |
1.5000 KRW |
| 2020-03-27 |
1.5675 KRW |
54,164,854.2590 SC |
1.6100 KRW |
1.5300 KRW |
1.6100 KRW |
1.5700 KRW |
| 2020-03-26 |
1.5530 KRW |
62,787,179.6463 SC |
1.5900 KRW |
1.5100 KRW |
1.6300 KRW |
1.6000 KRW |
| 2020-03-25 |
1.6034 KRW |
270,832,353.6437 SC |
1.6500 KRW |
1.5200 KRW |
1.7800 KRW |
1.5900 KRW |
| 2020-03-24 |
1.5992 KRW |
93,460,751.8440 SC |
1.6500 KRW |
1.5400 KRW |
1.6700 KRW |
1.6500 KRW |
| 2020-03-23 |
1.5618 KRW |
242,552,846.7988 SC |
1.5900 KRW |
1.4000 KRW |
1.7300 KRW |
1.6300 KRW |
| 2020-03-22 |
1.8314 KRW |
1,152,735,445.0660 SC |
1.6700 KRW |
1.6000 KRW |
2.2700 KRW |
1.6400 KRW |
| 2020-03-21 |
1.6410 KRW |
115,277,106.8632 SC |
1.6500 KRW |
1.5300 KRW |
1.7500 KRW |
1.6500 KRW |
| 2020-03-20 |
1.6334 KRW |
185,465,950.6413 SC |
1.5800 KRW |
1.5300 KRW |
1.7500 KRW |
1.6200 KRW |
| 2020-03-19 |
1.4635 KRW |
248,887,805.5249 SC |
1.3500 KRW |
1.3300 KRW |
1.5900 KRW |
1.5600 KRW |
| 2020-03-18 |
1.3242 KRW |
101,905,425.1780 SC |
1.3800 KRW |
1.2600 KRW |
1.3900 KRW |
1.3400 KRW |
| 2020-03-17 |
1.3282 KRW |
140,748,982.9478 SC |
1.3000 KRW |
1.2400 KRW |
1.3900 KRW |
1.3700 KRW |
| 2020-03-16 |
1.3535 KRW |
241,554,759.6715 SC |
1.5500 KRW |
1.2400 KRW |
1.6000 KRW |
1.2900 KRW |
| 2020-03-15 |
1.5593 KRW |
358,107,881.8503 SC |
1.5700 KRW |
1.4500 KRW |
1.6700 KRW |
1.5400 KRW |
| 2020-03-14 |
1.5261 KRW |
118,255,169.5853 SC |
1.5000 KRW |
1.3700 KRW |
1.7200 KRW |
1.5400 KRW |
| 2020-03-13 |
1.2738 KRW |
172,828,615.4832 SC |
1.3400 KRW |
0.9500 KRW |
1.5500 KRW |
1.5000 KRW |
| 2020-03-12 |
1.6839 KRW |
145,780,478.8642 SC |
2.1400 KRW |
1.2500 KRW |
2.1600 KRW |
1.2500 KRW |
| 2020-03-11 |
2.1589 KRW |
16,486,709.8953 SC |
2.2500 KRW |
2.0300 KRW |
2.2500 KRW |
2.1200 KRW |
| 2020-03-10 |
2.1492 KRW |
35,816,155.6148 SC |
2.1400 KRW |
2.0700 KRW |
2.2600 KRW |
2.2300 KRW |
| 2020-03-09 |
2.1536 KRW |
55,255,797.6849 SC |
2.1900 KRW |
2.0300 KRW |
2.2900 KRW |
2.1300 KRW |
| 2020-03-08 |
2.4442 KRW |
73,452,519.6907 SC |
2.6700 KRW |
2.1600 KRW |
2.6700 KRW |
2.1900 KRW |
| 2020-03-06 |
2.6576 KRW |
23,957,136.3171 SC |
2.7100 KRW |
2.5400 KRW |
2.7200 KRW |
2.7000 KRW |
| 2020-03-05 |
2.6708 KRW |
35,730,771.1436 SC |
2.6500 KRW |
2.6100 KRW |
2.7400 KRW |
2.7000 KRW |
| 2020-03-04 |
2.6958 KRW |
51,018,535.5066 SC |
2.7400 KRW |
2.6100 KRW |
2.7900 KRW |
2.6400 KRW |
| 2020-03-03 |
2.7563 KRW |
33,853,470.2376 SC |
2.8100 KRW |
2.7000 KRW |
2.8200 KRW |
2.7500 KRW |
| 2020-03-02 |
2.7456 KRW |
47,171,487.7776 SC |
2.7400 KRW |
2.6700 KRW |
2.8300 KRW |
2.7900 KRW |
| 2020-03-01 |
2.7367 KRW |
88,331,598.8265 SC |
2.8900 KRW |
2.6800 KRW |
2.8900 KRW |
2.7200 KRW |
| 2020-02-29 |
2.8904 KRW |
43,877,530.8785 SC |
2.8700 KRW |
2.7800 KRW |
2.9800 KRW |
2.8400 KRW |
| 2020-02-28 |
2.9099 KRW |
296,019,577.3030 SC |
2.8300 KRW |
2.6100 KRW |
3.2000 KRW |
2.8900 KRW |
| 2020-02-27 |
2.6982 KRW |
113,935,072.1988 SC |
2.5900 KRW |
2.3700 KRW |
2.9300 KRW |
2.7800 KRW |
| 2020-02-26 |
2.6132 KRW |
78,239,099.7244 SC |
2.8300 KRW |
2.5200 KRW |
2.8500 KRW |
2.5900 KRW |
| 2020-02-25 |
2.9276 KRW |
144,791,855.7030 SC |
3.2400 KRW |
2.7700 KRW |
3.2400 KRW |
2.8500 KRW |
| 2020-02-24 |
3.2869 KRW |
64,203,488.0751 SC |
3.4200 KRW |
3.1900 KRW |
3.4600 KRW |
3.2100 KRW |
| 2020-02-23 |
3.3721 KRW |
80,322,361.6582 SC |
3.3300 KRW |
3.2500 KRW |
3.5100 KRW |
3.4700 KRW |
| 2020-02-22 |
3.2599 KRW |
59,160,389.5401 SC |
3.3700 KRW |
3.1800 KRW |
3.3800 KRW |
3.2900 KRW |
| 2020-02-21 |
3.3550 KRW |
138,025,877.7505 SC |
3.4900 KRW |
3.2000 KRW |
3.6100 KRW |
3.3100 KRW |
| 2020-02-20 |
3.7816 KRW |
584,291,315.0668 SC |
3.8500 KRW |
3.3000 KRW |
4.1500 KRW |
3.5600 KRW |
| 2020-02-19 |
4.2759 KRW |
548,656,418.5098 SC |
5.0000 KRW |
3.8400 KRW |
5.0000 KRW |
3.9200 KRW |
| 2020-02-18 |
4.2804 KRW |
1,051,765,313.5658 SC |
3.9500 KRW |
3.5400 KRW |
4.9400 KRW |
4.5000 KRW |
| 2020-02-17 |
3.4228 KRW |
259,009,757.7353 SC |
3.4600 KRW |
3.0300 KRW |
4.0300 KRW |
3.8500 KRW |
| 2020-02-16 |
3.6259 KRW |
399,559,871.1746 SC |
3.4700 KRW |
3.0100 KRW |
4.0900 KRW |
3.4500 KRW |
| 2020-02-15 |
3.7171 KRW |
472,788,889.3796 SC |
3.6200 KRW |
3.3100 KRW |
4.0800 KRW |
3.5700 KRW |
| 2020-02-14 |
3.5608 KRW |
1,259,317,908.3392 SC |
3.2200 KRW |
3.0800 KRW |
3.9100 KRW |
3.6700 KRW |
| 2020-02-13 |
3.2326 KRW |
865,201,663.8386 SC |
3.0300 KRW |
2.7500 KRW |
3.5900 KRW |
3.1800 KRW |
| 2020-02-12 |
2.9359 KRW |
278,089,303.1090 SC |
2.8300 KRW |
2.7500 KRW |
3.0700 KRW |
3.0200 KRW |
| 2020-02-11 |
2.7198 KRW |
52,075,849.6990 SC |
2.7700 KRW |
2.6500 KRW |
2.8300 KRW |
2.8300 KRW |
| 2020-02-10 |
2.7218 KRW |
71,953,985.9163 SC |
2.8500 KRW |
2.6600 KRW |
2.8500 KRW |
2.7200 KRW |
| 2020-02-09 |
2.8689 KRW |
482,322,788.7239 SC |
2.7300 KRW |
2.7200 KRW |
3.0200 KRW |
2.8300 KRW |
| 2020-02-08 |
2.6711 KRW |
65,389,304.0461 SC |
2.7400 KRW |
2.6100 KRW |
2.7400 KRW |
2.6900 KRW |
| 2020-02-07 |
2.7210 KRW |
59,740,003.7109 SC |
2.7300 KRW |
2.6900 KRW |
2.7800 KRW |
2.7300 KRW |