Identifier on UpBit: KRW-SC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-02-06 |
2.4832 KRW |
844,918,662.8079 SC |
2.4100 KRW |
2.3000 KRW |
2.6400 KRW |
2.5600 KRW |
| 2019-02-05 |
2.4071 KRW |
112,114,057.3950 SC |
2.4000 KRW |
2.3100 KRW |
2.4600 KRW |
2.4000 KRW |
| 2019-02-04 |
2.4322 KRW |
74,168,881.5996 SC |
2.4400 KRW |
2.3800 KRW |
2.4800 KRW |
2.3900 KRW |
| 2019-02-03 |
2.4736 KRW |
10,365,327.6028 SC |
2.5300 KRW |
2.4200 KRW |
2.5300 KRW |
2.4400 KRW |
| 2019-02-02 |
2.4846 KRW |
14,779,947.2671 SC |
2.5300 KRW |
2.4500 KRW |
2.5300 KRW |
2.5100 KRW |
| 2019-02-01 |
2.4820 KRW |
26,463,175.4108 SC |
2.5100 KRW |
2.4400 KRW |
2.5300 KRW |
2.5000 KRW |
| 2019-01-31 |
2.5199 KRW |
38,383,430.5884 SC |
2.5800 KRW |
2.4700 KRW |
2.6200 KRW |
2.5000 KRW |
| 2019-01-30 |
2.5908 KRW |
31,998,019.1535 SC |
2.6000 KRW |
2.5200 KRW |
2.6400 KRW |
2.5800 KRW |
| 2019-01-29 |
2.5248 KRW |
22,792,499.1197 SC |
2.5700 KRW |
2.4600 KRW |
2.6100 KRW |
2.6000 KRW |
| 2019-01-28 |
2.6149 KRW |
36,265,264.3598 SC |
2.7400 KRW |
2.5100 KRW |
2.7500 KRW |
2.5500 KRW |
| 2019-01-27 |
2.6845 KRW |
39,964,118.4183 SC |
2.6900 KRW |
2.6200 KRW |
2.7800 KRW |
2.7300 KRW |
| 2019-01-26 |
2.7134 KRW |
15,660,923.5602 SC |
2.7100 KRW |
2.6800 KRW |
2.7800 KRW |
2.6900 KRW |
| 2019-01-25 |
2.7288 KRW |
29,296,803.7433 SC |
2.7800 KRW |
2.6900 KRW |
2.8000 KRW |
2.7100 KRW |
| 2019-01-24 |
2.7790 KRW |
33,727,774.3363 SC |
2.8000 KRW |
2.7500 KRW |
2.8300 KRW |
2.7800 KRW |
| 2019-01-23 |
2.8336 KRW |
39,573,608.6162 SC |
2.8800 KRW |
2.7900 KRW |
2.8800 KRW |
2.8000 KRW |
| 2019-01-21 |
2.6911 KRW |
24,328,107.3566 SC |
2.7300 KRW |
2.6700 KRW |
2.7500 KRW |
2.6800 KRW |
| 2019-01-20 |
2.8076 KRW |
172,550,393.9561 SC |
2.8500 KRW |
2.6500 KRW |
2.9100 KRW |
2.7300 KRW |
| 2019-01-19 |
2.8149 KRW |
245,066,792.1003 SC |
2.7600 KRW |
2.7200 KRW |
2.9000 KRW |
2.8500 KRW |
| 2019-01-18 |
2.7594 KRW |
21,232,805.7802 SC |
2.8200 KRW |
2.7200 KRW |
2.8300 KRW |
2.7600 KRW |
| 2019-01-17 |
2.7720 KRW |
76,730,993.2483 SC |
2.7500 KRW |
2.7200 KRW |
2.8300 KRW |
2.8200 KRW |
| 2019-01-16 |
2.7012 KRW |
42,209,741.9021 SC |
2.6600 KRW |
2.6400 KRW |
2.7600 KRW |
2.7400 KRW |
| 2019-01-15 |
2.6982 KRW |
29,702,130.4927 SC |
2.7600 KRW |
2.6100 KRW |
2.7700 KRW |
2.6800 KRW |
| 2019-01-14 |
2.6726 KRW |
17,670,009.7528 SC |
2.6400 KRW |
2.6100 KRW |
2.7900 KRW |
2.7500 KRW |
| 2019-01-13 |
2.7218 KRW |
17,184,738.7610 SC |
2.8100 KRW |
2.5600 KRW |
2.8200 KRW |
2.6200 KRW |
| 2019-01-12 |
2.8196 KRW |
10,333,127.8951 SC |
2.8500 KRW |
2.7800 KRW |
2.8600 KRW |
2.8100 KRW |
| 2019-01-11 |
2.8065 KRW |
36,501,816.3003 SC |
2.8200 KRW |
2.7600 KRW |
2.8900 KRW |
2.7900 KRW |
| 2019-01-10 |
3.0415 KRW |
261,417,920.0153 SC |
3.1500 KRW |
2.7500 KRW |
3.2900 KRW |
2.8200 KRW |
| 2019-01-09 |
3.1231 KRW |
27,649,813.0398 SC |
3.1400 KRW |
3.0800 KRW |
3.1500 KRW |
3.1500 KRW |
| 2019-01-08 |
3.0864 KRW |
42,143,732.2877 SC |
3.1000 KRW |
3.0000 KRW |
3.1500 KRW |
3.1400 KRW |
| 2019-01-07 |
3.0904 KRW |
28,599,247.5315 SC |
3.1200 KRW |
3.0600 KRW |
3.1400 KRW |
3.0700 KRW |
| 2019-01-06 |
3.0708 KRW |
44,267,475.5270 SC |
3.0300 KRW |
3.0000 KRW |
3.1700 KRW |
3.1200 KRW |
| 2019-01-05 |
3.0399 KRW |
47,866,330.8454 SC |
3.0200 KRW |
3.0000 KRW |
3.0700 KRW |
3.0400 KRW |
| 2019-01-04 |
3.0137 KRW |
40,649,065.9706 SC |
3.0100 KRW |
2.9800 KRW |
3.0700 KRW |
3.0200 KRW |
| 2019-01-03 |
3.0205 KRW |
27,824,224.7373 SC |
3.0700 KRW |
2.9700 KRW |
3.0800 KRW |
3.0100 KRW |
| 2019-01-02 |
3.0126 KRW |
55,907,552.3724 SC |
2.9800 KRW |
2.9600 KRW |
3.0800 KRW |
3.0800 KRW |
| 2019-01-01 |
2.9526 KRW |
38,549,844.4512 SC |
2.9600 KRW |
2.8800 KRW |
3.0300 KRW |
2.9800 KRW |