Identifier on UpBit: KRW-SC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-28 |
3.0605 KRW |
64,569,158.1039 SC |
3.0300 KRW |
3.0100 KRW |
3.1400 KRW |
3.0800 KRW |
| 2019-03-27 |
2.9956 KRW |
89,209,401.2593 SC |
2.9300 KRW |
2.9100 KRW |
3.0600 KRW |
3.0500 KRW |
| 2019-03-26 |
2.9093 KRW |
104,063,259.2847 SC |
2.9400 KRW |
2.8200 KRW |
2.9800 KRW |
2.9100 KRW |
| 2019-03-25 |
3.0283 KRW |
192,457,675.5292 SC |
3.1300 KRW |
2.9300 KRW |
3.1400 KRW |
2.9500 KRW |
| 2019-03-24 |
3.0444 KRW |
185,560,633.2068 SC |
3.0300 KRW |
2.9800 KRW |
3.1600 KRW |
3.1100 KRW |
| 2019-03-23 |
2.9933 KRW |
78,534,259.0510 SC |
3.0000 KRW |
2.9600 KRW |
3.0500 KRW |
3.0400 KRW |
| 2019-03-22 |
2.9766 KRW |
95,078,554.2284 SC |
3.0000 KRW |
2.8900 KRW |
3.0200 KRW |
3.0200 KRW |
| 2019-03-21 |
3.0161 KRW |
268,054,721.9820 SC |
3.1200 KRW |
2.8800 KRW |
3.1300 KRW |
3.0000 KRW |
| 2019-03-20 |
3.1135 KRW |
386,883,224.8994 SC |
3.1200 KRW |
3.0300 KRW |
3.2200 KRW |
3.1100 KRW |
| 2019-03-19 |
3.1250 KRW |
607,674,276.7054 SC |
3.0300 KRW |
2.9800 KRW |
3.2600 KRW |
3.1100 KRW |
| 2019-03-18 |
3.0215 KRW |
161,468,363.4029 SC |
3.0200 KRW |
2.9500 KRW |
3.1300 KRW |
3.0000 KRW |
| 2019-03-17 |
2.9866 KRW |
50,444,594.7935 SC |
3.0200 KRW |
2.9300 KRW |
3.0500 KRW |
3.0100 KRW |
| 2019-03-16 |
3.0700 KRW |
66,874,317.0292 SC |
3.1300 KRW |
3.0100 KRW |
3.1400 KRW |
3.0200 KRW |
| 2019-03-15 |
3.0647 KRW |
153,313,134.4338 SC |
3.0500 KRW |
2.9100 KRW |
3.1800 KRW |
3.1300 KRW |
| 2019-03-14 |
2.9756 KRW |
110,376,771.6467 SC |
2.9600 KRW |
2.9200 KRW |
3.0800 KRW |
3.0600 KRW |
| 2019-03-13 |
3.0002 KRW |
243,123,868.3054 SC |
2.9700 KRW |
2.9000 KRW |
3.1400 KRW |
2.9700 KRW |
| 2019-03-12 |
2.9951 KRW |
501,125,388.5795 SC |
2.8400 KRW |
2.7400 KRW |
3.1900 KRW |
2.9800 KRW |
| 2019-03-11 |
2.8241 KRW |
529,268,440.9198 SC |
2.7200 KRW |
2.6900 KRW |
2.9900 KRW |
2.8400 KRW |
| 2019-03-10 |
2.7163 KRW |
100,169,580.5209 SC |
2.7200 KRW |
2.6700 KRW |
2.7800 KRW |
2.7200 KRW |
| 2019-03-09 |
2.6999 KRW |
77,587,386.7210 SC |
2.6100 KRW |
2.6100 KRW |
2.7500 KRW |
2.7300 KRW |
| 2019-03-08 |
2.6367 KRW |
41,971,165.1506 SC |
2.6400 KRW |
2.6000 KRW |
2.6700 KRW |
2.6600 KRW |
| 2019-03-07 |
2.6443 KRW |
37,502,626.4842 SC |
2.6600 KRW |
2.6100 KRW |
2.6700 KRW |
2.6400 KRW |
| 2019-03-06 |
2.6714 KRW |
61,166,531.1350 SC |
2.6700 KRW |
2.6300 KRW |
2.7500 KRW |
2.6700 KRW |
| 2019-03-05 |
2.6153 KRW |
36,773,073.8582 SC |
2.6000 KRW |
2.5500 KRW |
2.7000 KRW |
2.6600 KRW |
| 2019-03-04 |
2.6141 KRW |
44,501,977.5107 SC |
2.6600 KRW |
2.5100 KRW |
2.6900 KRW |
2.5700 KRW |
| 2019-03-03 |
2.6730 KRW |
29,208,045.8527 SC |
2.6600 KRW |
2.6500 KRW |
2.6900 KRW |
2.6600 KRW |
| 2019-03-02 |
2.6445 KRW |
24,983,155.6270 SC |
2.6400 KRW |
2.6100 KRW |
2.6900 KRW |
2.6500 KRW |
| 2019-03-01 |
2.6336 KRW |
25,908,159.7890 SC |
2.6600 KRW |
2.6200 KRW |
2.6600 KRW |
2.6400 KRW |
| 2019-02-28 |
2.6487 KRW |
44,088,996.2440 SC |
2.6700 KRW |
2.6200 KRW |
2.6800 KRW |
2.6600 KRW |
| 2019-02-27 |
2.6620 KRW |
40,259,881.9757 SC |
2.6600 KRW |
2.6100 KRW |
2.7000 KRW |
2.6700 KRW |
| 2019-02-26 |
2.6472 KRW |
62,112,336.6773 SC |
2.7000 KRW |
2.6100 KRW |
2.7200 KRW |
2.6500 KRW |
| 2019-02-25 |
2.6693 KRW |
54,820,698.1083 SC |
2.5800 KRW |
2.5800 KRW |
2.7500 KRW |
2.7100 KRW |
| 2019-02-24 |
2.7435 KRW |
202,183,455.8688 SC |
2.8100 KRW |
2.5900 KRW |
2.9100 KRW |
2.6300 KRW |
| 2019-02-23 |
2.7847 KRW |
115,494,356.0128 SC |
2.8200 KRW |
2.7400 KRW |
2.8500 KRW |
2.8400 KRW |
| 2019-02-22 |
2.8476 KRW |
278,766,836.2768 SC |
2.9100 KRW |
2.7900 KRW |
2.9300 KRW |
2.8100 KRW |
| 2019-02-21 |
2.8411 KRW |
785,544,364.3568 SC |
2.7500 KRW |
2.7300 KRW |
2.9800 KRW |
2.9100 KRW |
| 2019-02-20 |
2.7062 KRW |
136,262,805.0526 SC |
2.6800 KRW |
2.6100 KRW |
2.7800 KRW |
2.7300 KRW |
| 2019-02-19 |
2.6596 KRW |
171,903,765.5637 SC |
2.6500 KRW |
2.5500 KRW |
2.7700 KRW |
2.6800 KRW |
| 2019-02-18 |
2.6445 KRW |
145,658,190.7450 SC |
2.5800 KRW |
2.5500 KRW |
2.7000 KRW |
2.6500 KRW |
| 2019-02-17 |
2.5929 KRW |
239,899,849.4917 SC |
2.5200 KRW |
2.5100 KRW |
2.6700 KRW |
2.5800 KRW |
| 2019-02-16 |
2.5056 KRW |
139,484,546.4888 SC |
2.4900 KRW |
2.4400 KRW |
2.5900 KRW |
2.5300 KRW |
| 2019-02-15 |
2.4986 KRW |
51,568,640.1483 SC |
2.4800 KRW |
2.4500 KRW |
2.5400 KRW |
2.5000 KRW |
| 2019-02-14 |
2.4730 KRW |
44,362,937.4530 SC |
2.5000 KRW |
2.4500 KRW |
2.5000 KRW |
2.4700 KRW |
| 2019-02-13 |
2.4942 KRW |
63,405,075.6371 SC |
2.4900 KRW |
2.4700 KRW |
2.5300 KRW |
2.5000 KRW |
| 2019-02-12 |
2.4870 KRW |
72,266,262.6770 SC |
2.5200 KRW |
2.4600 KRW |
2.5300 KRW |
2.5100 KRW |
| 2019-02-11 |
2.5268 KRW |
118,614,385.7209 SC |
2.5500 KRW |
2.4800 KRW |
2.6200 KRW |
2.5200 KRW |
| 2019-02-10 |
2.5347 KRW |
129,809,416.7702 SC |
2.5700 KRW |
2.4600 KRW |
2.6000 KRW |
2.5700 KRW |
| 2019-02-09 |
2.5369 KRW |
168,376,011.7318 SC |
2.5700 KRW |
2.5000 KRW |
2.5800 KRW |
2.5800 KRW |
| 2019-02-08 |
2.5171 KRW |
370,717,507.8708 SC |
2.5300 KRW |
2.4200 KRW |
2.6200 KRW |
2.5700 KRW |
| 2019-02-07 |
2.5037 KRW |
635,791,136.1843 SC |
2.7000 KRW |
2.4300 KRW |
2.7500 KRW |
2.5400 KRW |