Identifier on UpBit: KRW-SC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-04 |
2.2696 KRW |
32,788,390.2620 SC |
2.4100 KRW |
2.1700 KRW |
2.4800 KRW |
2.3500 KRW |
| 2019-12-03 |
2.4316 KRW |
91,126,978.5411 SC |
2.3000 KRW |
2.2100 KRW |
2.6200 KRW |
2.4100 KRW |
| 2019-12-02 |
2.3387 KRW |
31,299,094.4824 SC |
2.4600 KRW |
2.1700 KRW |
2.5000 KRW |
2.3000 KRW |
| 2019-12-01 |
2.5036 KRW |
139,234,176.0315 SC |
2.3500 KRW |
2.2600 KRW |
2.7300 KRW |
2.4700 KRW |
| 2019-11-30 |
2.3567 KRW |
70,056,667.2768 SC |
2.5600 KRW |
2.2500 KRW |
2.5600 KRW |
2.3400 KRW |
| 2019-11-29 |
2.7184 KRW |
292,318,273.7359 SC |
2.8500 KRW |
2.3500 KRW |
2.9800 KRW |
2.5000 KRW |
| 2019-11-28 |
3.1006 KRW |
2,767,184,382.9911 SC |
2.0600 KRW |
2.0600 KRW |
4.0200 KRW |
2.8600 KRW |
| 2019-11-27 |
1.9672 KRW |
62,929,355.3927 SC |
1.8000 KRW |
1.7300 KRW |
2.1900 KRW |
2.1000 KRW |
| 2019-11-26 |
1.7537 KRW |
13,933,901.3344 SC |
1.7500 KRW |
1.6900 KRW |
1.8100 KRW |
1.7900 KRW |
| 2019-11-25 |
1.6840 KRW |
25,142,121.3082 SC |
1.7700 KRW |
1.5900 KRW |
1.7900 KRW |
1.7500 KRW |
| 2019-11-24 |
1.8235 KRW |
7,512,372.7107 SC |
1.8700 KRW |
1.7500 KRW |
1.8800 KRW |
1.7800 KRW |
| 2019-11-23 |
1.8535 KRW |
8,076,635.1709 SC |
1.8800 KRW |
1.8100 KRW |
1.9000 KRW |
1.8800 KRW |
| 2019-11-22 |
1.8964 KRW |
19,076,019.8169 SC |
1.9600 KRW |
1.7800 KRW |
2.0500 KRW |
1.8800 KRW |
| 2019-11-21 |
2.0508 KRW |
31,917,398.5096 SC |
2.1600 KRW |
1.9000 KRW |
2.1600 KRW |
1.9500 KRW |
| 2019-11-20 |
2.1406 KRW |
9,941,266.5241 SC |
2.1400 KRW |
2.0800 KRW |
2.1900 KRW |
2.1300 KRW |
| 2019-11-19 |
2.1474 KRW |
15,207,602.5739 SC |
2.2000 KRW |
2.0900 KRW |
2.2100 KRW |
2.1700 KRW |
| 2019-11-18 |
2.2699 KRW |
16,775,130.6098 SC |
2.3000 KRW |
2.2000 KRW |
2.3300 KRW |
2.2000 KRW |
| 2019-11-17 |
2.2988 KRW |
16,742,840.2092 SC |
2.3100 KRW |
2.2700 KRW |
2.3300 KRW |
2.3000 KRW |
| 2019-11-16 |
2.3200 KRW |
8,961,382.1920 SC |
2.3400 KRW |
2.3000 KRW |
2.3500 KRW |
2.3100 KRW |
| 2019-11-15 |
2.3574 KRW |
106,764,975.0347 SC |
2.4200 KRW |
2.2900 KRW |
2.5500 KRW |
2.3500 KRW |
| 2019-11-14 |
2.4448 KRW |
54,133,190.2627 SC |
2.4400 KRW |
2.2900 KRW |
2.9200 KRW |
2.4500 KRW |
| 2019-11-13 |
2.3949 KRW |
12,858,160.4982 SC |
2.2700 KRW |
2.2400 KRW |
2.4700 KRW |
2.3900 KRW |
| 2019-11-12 |
2.2741 KRW |
8,597,260.1465 SC |
2.2900 KRW |
2.2300 KRW |
2.3000 KRW |
2.2500 KRW |
| 2019-11-11 |
2.3046 KRW |
8,180,571.9339 SC |
2.3400 KRW |
2.2500 KRW |
2.3500 KRW |
2.2900 KRW |
| 2019-11-10 |
2.3193 KRW |
19,394,213.2276 SC |
2.3100 KRW |
2.2800 KRW |
2.3900 KRW |
2.3600 KRW |
| 2019-11-09 |
2.3124 KRW |
12,049,109.1566 SC |
2.3400 KRW |
2.2900 KRW |
2.3400 KRW |
2.3200 KRW |
| 2019-11-08 |
2.4105 KRW |
10,256,320.1406 SC |
2.4500 KRW |
2.3000 KRW |
2.4700 KRW |
2.3400 KRW |
| 2019-11-07 |
2.3704 KRW |
17,748,015.2845 SC |
2.3700 KRW |
2.3000 KRW |
2.4400 KRW |
2.4400 KRW |
| 2019-11-06 |
2.3546 KRW |
7,470,712.1139 SC |
2.3700 KRW |
2.3200 KRW |
2.3900 KRW |
2.3900 KRW |
| 2019-11-05 |
2.3715 KRW |
16,454,306.3992 SC |
2.4000 KRW |
2.3400 KRW |
2.4200 KRW |
2.3800 KRW |
| 2019-11-04 |
2.4132 KRW |
42,089,811.9636 SC |
2.4200 KRW |
2.3600 KRW |
2.5200 KRW |
2.4000 KRW |
| 2019-11-03 |
2.4064 KRW |
8,013,459.5259 SC |
2.4700 KRW |
2.3300 KRW |
2.4700 KRW |
2.4300 KRW |
| 2019-11-02 |
2.4614 KRW |
47,807,938.7310 SC |
2.4400 KRW |
2.4000 KRW |
2.5700 KRW |
2.4800 KRW |
| 2019-11-01 |
2.3429 KRW |
76,130,672.6467 SC |
2.3500 KRW |
2.2700 KRW |
2.4800 KRW |
2.4600 KRW |
| 2019-10-31 |
2.3589 KRW |
147,950,539.3205 SC |
2.3800 KRW |
2.2500 KRW |
2.5300 KRW |
2.3500 KRW |
| 2019-10-30 |
2.4508 KRW |
308,820,312.0545 SC |
2.2800 KRW |
2.2000 KRW |
2.7800 KRW |
2.4100 KRW |
| 2019-10-29 |
2.2884 KRW |
31,968,644.1930 SC |
2.3000 KRW |
2.2500 KRW |
2.3300 KRW |
2.2800 KRW |
| 2019-10-28 |
2.3616 KRW |
19,629,046.3664 SC |
2.3700 KRW |
2.3000 KRW |
2.5000 KRW |
2.3600 KRW |
| 2019-10-27 |
2.2942 KRW |
11,328,255.4241 SC |
2.2800 KRW |
2.2300 KRW |
2.4300 KRW |
2.3300 KRW |
| 2019-10-26 |
2.3675 KRW |
10,020,763.2528 SC |
2.3200 KRW |
2.2300 KRW |
2.6300 KRW |
2.2600 KRW |
| 2019-10-25 |
2.2311 KRW |
5,771,871.1363 SC |
2.2000 KRW |
2.0800 KRW |
2.3700 KRW |
2.3200 KRW |
| 2019-10-24 |
2.1412 KRW |
8,208,221.8299 SC |
2.1000 KRW |
2.0900 KRW |
2.2000 KRW |
2.1800 KRW |
| 2019-10-23 |
2.1577 KRW |
8,437,209.5013 SC |
2.3100 KRW |
2.0500 KRW |
2.3100 KRW |
2.1000 KRW |
| 2019-10-22 |
2.3254 KRW |
2,708,859.7178 SC |
2.3500 KRW |
2.3000 KRW |
2.3800 KRW |
2.3000 KRW |
| 2019-10-21 |
2.3682 KRW |
6,646,892.0869 SC |
2.4300 KRW |
2.3100 KRW |
2.4600 KRW |
2.3500 KRW |
| 2019-10-20 |
2.4036 KRW |
3,068,662.4357 SC |
2.4900 KRW |
2.3700 KRW |
2.4900 KRW |
2.3900 KRW |
| 2019-10-19 |
2.4475 KRW |
5,308,661.3150 SC |
2.4700 KRW |
2.3700 KRW |
2.5300 KRW |
2.4200 KRW |
| 2019-10-18 |
2.5903 KRW |
8,116,864.0120 SC |
2.6700 KRW |
2.4500 KRW |
2.7000 KRW |
2.4500 KRW |
| 2019-10-17 |
2.4822 KRW |
12,565,447.7966 SC |
2.3700 KRW |
2.3000 KRW |
2.6000 KRW |
2.5600 KRW |
| 2019-10-16 |
2.4098 KRW |
8,542,387.1471 SC |
2.5100 KRW |
2.3000 KRW |
2.5400 KRW |
2.3700 KRW |