Identifier on UpBit: KRW-SC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-06 |
3.7930 KRW |
44,213,336.3471 SC |
3.6200 KRW |
3.5900 KRW |
4.1300 KRW |
3.6800 KRW |
| 2019-07-05 |
3.6369 KRW |
45,193,793.3900 SC |
3.7400 KRW |
3.5600 KRW |
3.7500 KRW |
3.5800 KRW |
| 2019-07-04 |
3.7349 KRW |
33,895,911.3939 SC |
3.7600 KRW |
3.6300 KRW |
3.8400 KRW |
3.7400 KRW |
| 2019-07-03 |
3.7016 KRW |
27,553,949.4768 SC |
3.6700 KRW |
3.6000 KRW |
3.7900 KRW |
3.7300 KRW |
| 2019-07-02 |
3.7720 KRW |
78,828,491.0661 SC |
3.9400 KRW |
3.5500 KRW |
4.0000 KRW |
3.6800 KRW |
| 2019-07-01 |
3.8969 KRW |
43,619,112.1370 SC |
3.9100 KRW |
3.6800 KRW |
4.0600 KRW |
3.9500 KRW |
| 2019-06-30 |
3.9741 KRW |
48,491,332.2339 SC |
4.0600 KRW |
3.8300 KRW |
4.1300 KRW |
3.9200 KRW |
| 2019-06-29 |
3.9846 KRW |
36,478,265.0137 SC |
4.1300 KRW |
3.8300 KRW |
4.1700 KRW |
4.1000 KRW |
| 2019-06-28 |
3.9770 KRW |
39,990,320.1302 SC |
3.8500 KRW |
3.7900 KRW |
4.1600 KRW |
4.1400 KRW |
| 2019-06-27 |
4.0198 KRW |
93,069,460.6025 SC |
4.1400 KRW |
3.7000 KRW |
4.2800 KRW |
3.8700 KRW |
| 2019-06-26 |
4.1127 KRW |
178,550,671.5858 SC |
4.0000 KRW |
3.8900 KRW |
4.3400 KRW |
4.1400 KRW |
| 2019-06-25 |
3.9064 KRW |
105,748,431.0997 SC |
3.8000 KRW |
3.7400 KRW |
4.0500 KRW |
4.0000 KRW |
| 2019-06-24 |
3.7749 KRW |
64,970,462.0156 SC |
3.7700 KRW |
3.6700 KRW |
3.8600 KRW |
3.7600 KRW |
| 2019-06-23 |
3.7721 KRW |
129,359,502.6900 SC |
3.6800 KRW |
3.6300 KRW |
3.8500 KRW |
3.7600 KRW |
| 2019-06-22 |
3.6450 KRW |
95,432,432.2641 SC |
3.6400 KRW |
3.5200 KRW |
3.7100 KRW |
3.6700 KRW |
| 2019-06-21 |
3.6297 KRW |
43,497,120.7731 SC |
3.6800 KRW |
3.5600 KRW |
3.6900 KRW |
3.6400 KRW |
| 2019-06-20 |
3.6667 KRW |
118,856,941.2552 SC |
3.7500 KRW |
3.5600 KRW |
3.7600 KRW |
3.6800 KRW |
| 2019-06-19 |
3.7259 KRW |
74,280,889.4771 SC |
3.7400 KRW |
3.6700 KRW |
3.7700 KRW |
3.7600 KRW |
| 2019-06-18 |
3.7609 KRW |
77,887,546.0691 SC |
3.8400 KRW |
3.6700 KRW |
3.8400 KRW |
3.7300 KRW |
| 2019-06-17 |
3.8294 KRW |
47,809,537.9362 SC |
3.8100 KRW |
3.7900 KRW |
3.8900 KRW |
3.8200 KRW |
| 2019-06-16 |
3.8746 KRW |
73,106,148.4098 SC |
3.8400 KRW |
3.7800 KRW |
3.9800 KRW |
3.8000 KRW |
| 2019-06-15 |
3.8151 KRW |
46,970,133.8950 SC |
3.8700 KRW |
3.7600 KRW |
3.9000 KRW |
3.8400 KRW |
| 2019-06-14 |
3.8440 KRW |
36,367,091.1817 SC |
3.9000 KRW |
3.7700 KRW |
3.9300 KRW |
3.9000 KRW |
| 2019-06-13 |
3.8889 KRW |
48,478,280.1047 SC |
3.9100 KRW |
3.8600 KRW |
3.9300 KRW |
3.9000 KRW |
| 2019-06-12 |
3.8322 KRW |
47,054,663.8810 SC |
3.8500 KRW |
3.7900 KRW |
3.9000 KRW |
3.9000 KRW |
| 2019-06-11 |
3.8229 KRW |
56,299,919.2439 SC |
3.8600 KRW |
3.7700 KRW |
3.8800 KRW |
3.8700 KRW |
| 2019-06-10 |
3.7581 KRW |
95,419,000.7540 SC |
3.7700 KRW |
3.6500 KRW |
3.8900 KRW |
3.8300 KRW |
| 2019-06-09 |
3.8855 KRW |
170,269,979.6781 SC |
3.9700 KRW |
3.7100 KRW |
4.0200 KRW |
3.7600 KRW |
| 2019-06-08 |
3.9843 KRW |
311,038,085.2310 SC |
3.9300 KRW |
3.8700 KRW |
4.1200 KRW |
3.9800 KRW |
| 2019-06-07 |
3.9008 KRW |
322,980,695.9623 SC |
3.7400 KRW |
3.6800 KRW |
4.1100 KRW |
3.9100 KRW |
| 2019-06-06 |
3.7698 KRW |
57,513,839.5167 SC |
3.8200 KRW |
3.6400 KRW |
3.8600 KRW |
3.7300 KRW |
| 2019-06-05 |
3.8478 KRW |
85,086,208.9967 SC |
3.8200 KRW |
3.7100 KRW |
3.9400 KRW |
3.8100 KRW |
| 2019-06-04 |
3.9219 KRW |
108,584,221.0232 SC |
4.0900 KRW |
3.7300 KRW |
4.2900 KRW |
3.8000 KRW |
| 2019-06-03 |
4.2379 KRW |
58,364,295.3826 SC |
4.3400 KRW |
4.1200 KRW |
4.3600 KRW |
4.1500 KRW |
| 2019-06-02 |
4.3233 KRW |
78,041,459.7362 SC |
4.3200 KRW |
4.2500 KRW |
4.3900 KRW |
4.3600 KRW |
| 2019-06-01 |
4.3706 KRW |
550,597,977.5586 SC |
4.1900 KRW |
4.1900 KRW |
4.6400 KRW |
4.3000 KRW |
| 2019-05-31 |
4.1053 KRW |
58,901,091.3076 SC |
4.1300 KRW |
3.9800 KRW |
4.2100 KRW |
4.2100 KRW |
| 2019-05-30 |
4.3864 KRW |
669,212,735.7559 SC |
4.2200 KRW |
4.0800 KRW |
4.6500 KRW |
4.1300 KRW |
| 2019-05-29 |
4.1867 KRW |
83,481,144.8686 SC |
4.2300 KRW |
4.0400 KRW |
4.2700 KRW |
4.2300 KRW |
| 2019-05-28 |
4.2273 KRW |
87,303,972.9633 SC |
4.2100 KRW |
4.1300 KRW |
4.3000 KRW |
4.2500 KRW |
| 2019-05-27 |
4.2160 KRW |
117,110,811.2998 SC |
4.1500 KRW |
4.0700 KRW |
4.3800 KRW |
4.2000 KRW |
| 2019-05-26 |
4.2878 KRW |
939,033,081.0453 SC |
4.0400 KRW |
3.9700 KRW |
4.6600 KRW |
4.1500 KRW |
| 2019-05-25 |
4.0560 KRW |
120,716,505.0464 SC |
3.9900 KRW |
3.9200 KRW |
4.2000 KRW |
4.0300 KRW |
| 2019-05-24 |
4.0284 KRW |
50,852,897.4305 SC |
4.0000 KRW |
3.9600 KRW |
4.0900 KRW |
3.9900 KRW |
| 2019-05-23 |
3.9231 KRW |
26,563,689.1933 SC |
4.0400 KRW |
3.7600 KRW |
4.0400 KRW |
4.0000 KRW |
| 2019-05-22 |
4.0789 KRW |
35,980,072.7947 SC |
4.1400 KRW |
3.9800 KRW |
4.1900 KRW |
4.0400 KRW |
| 2019-05-21 |
4.1404 KRW |
83,298,653.3725 SC |
3.9700 KRW |
3.9000 KRW |
4.3000 KRW |
4.1400 KRW |
| 2019-05-20 |
3.9417 KRW |
29,822,080.1800 SC |
4.0600 KRW |
3.8000 KRW |
4.0600 KRW |
3.9900 KRW |
| 2019-05-19 |
3.9691 KRW |
46,125,563.5011 SC |
3.8100 KRW |
3.8100 KRW |
4.0400 KRW |
4.0400 KRW |
| 2019-05-18 |
3.9049 KRW |
57,757,325.8519 SC |
3.9700 KRW |
3.7600 KRW |
4.0600 KRW |
3.8100 KRW |