Identifier on UpBit: KRW-SC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2018-12-31 |
2.9819 KRW |
23,028,644.9492 SC |
3.0500 KRW |
2.9000 KRW |
4.0100 KRW |
2.9300 KRW |
| 2018-12-30 |
2.9972 KRW |
33,680,285.5428 SC |
2.9900 KRW |
2.9200 KRW |
3.0900 KRW |
3.0300 KRW |
| 2018-12-29 |
3.0768 KRW |
44,956,136.7087 SC |
3.0600 KRW |
2.9700 KRW |
3.1500 KRW |
3.0200 KRW |
| 2018-12-28 |
2.8837 KRW |
42,959,128.0599 SC |
2.8400 KRW |
2.7800 KRW |
3.1400 KRW |
3.0500 KRW |
| 2018-12-27 |
2.9583 KRW |
34,284,027.4573 SC |
3.0600 KRW |
2.8400 KRW |
3.0600 KRW |
2.8500 KRW |
| 2018-12-26 |
3.0607 KRW |
44,282,207.5255 SC |
3.0600 KRW |
2.9500 KRW |
3.1700 KRW |
3.0500 KRW |
| 2018-12-25 |
3.1263 KRW |
49,639,920.0495 SC |
3.4200 KRW |
3.0000 KRW |
3.4200 KRW |
3.0700 KRW |
| 2018-12-24 |
3.4411 KRW |
103,156,146.1597 SC |
3.3000 KRW |
3.3000 KRW |
3.6000 KRW |
3.4200 KRW |
| 2018-12-23 |
3.3114 KRW |
67,073,085.5303 SC |
3.2800 KRW |
3.2400 KRW |
3.3800 KRW |
3.3200 KRW |
| 2018-12-22 |
3.1357 KRW |
90,223,984.9781 SC |
3.0800 KRW |
3.0000 KRW |
3.2800 KRW |
3.2800 KRW |
| 2018-12-21 |
3.1434 KRW |
145,119,854.8915 SC |
3.1800 KRW |
2.9800 KRW |
3.3500 KRW |
3.0400 KRW |
| 2018-12-20 |
3.1100 KRW |
104,214,477.7811 SC |
2.9700 KRW |
2.9000 KRW |
3.2200 KRW |
3.1800 KRW |
| 2018-12-19 |
2.9976 KRW |
138,502,183.3560 SC |
2.8300 KRW |
2.7900 KRW |
3.2100 KRW |
2.9800 KRW |
| 2018-12-18 |
2.7486 KRW |
69,058,382.8424 SC |
2.7300 KRW |
2.6800 KRW |
2.8700 KRW |
2.8500 KRW |
| 2018-12-17 |
2.5967 KRW |
80,561,872.6575 SC |
2.4900 KRW |
2.4600 KRW |
2.7700 KRW |
2.7100 KRW |
| 2018-12-16 |
2.5148 KRW |
65,340,947.6841 SC |
2.4600 KRW |
2.4100 KRW |
2.5800 KRW |
2.5100 KRW |
| 2018-12-15 |
2.4699 KRW |
19,676,538.0509 SC |
2.4700 KRW |
2.4200 KRW |
2.5200 KRW |
2.4500 KRW |
| 2018-12-14 |
2.5104 KRW |
45,842,908.4130 SC |
2.5800 KRW |
2.4100 KRW |
2.5800 KRW |
2.4700 KRW |
| 2018-12-13 |
2.6324 KRW |
37,260,771.7434 SC |
2.6800 KRW |
2.5400 KRW |
2.7000 KRW |
2.5500 KRW |
| 2018-12-12 |
2.6728 KRW |
21,716,556.5665 SC |
2.6300 KRW |
2.6000 KRW |
2.7400 KRW |
2.6800 KRW |
| 2018-12-11 |
2.6598 KRW |
39,188,659.0408 SC |
2.7300 KRW |
2.5900 KRW |
2.7400 KRW |
2.6600 KRW |
| 2018-12-10 |
2.7998 KRW |
62,496,793.8425 SC |
2.8900 KRW |
2.6900 KRW |
2.9500 KRW |
2.7300 KRW |
| 2018-12-09 |
2.8035 KRW |
32,328,721.4315 SC |
2.7000 KRW |
2.6800 KRW |
2.9700 KRW |
2.8700 KRW |
| 2018-12-08 |
2.7354 KRW |
51,534,988.9843 SC |
2.7300 KRW |
2.5900 KRW |
2.8500 KRW |
2.7300 KRW |
| 2018-12-07 |
2.6234 KRW |
85,156,671.6259 SC |
2.7100 KRW |
2.5100 KRW |
2.8000 KRW |
2.7400 KRW |
| 2018-12-06 |
3.0018 KRW |
127,045,304.3618 SC |
3.0500 KRW |
2.7300 KRW |
3.1500 KRW |
2.7300 KRW |
| 2018-12-05 |
3.2163 KRW |
104,756,842.3248 SC |
3.2200 KRW |
3.0200 KRW |
3.4100 KRW |
3.0500 KRW |
| 2018-12-04 |
3.2401 KRW |
72,622,437.7844 SC |
3.1700 KRW |
3.0900 KRW |
3.4100 KRW |
3.2200 KRW |
| 2018-12-03 |
3.2872 KRW |
91,375,101.9557 SC |
3.4400 KRW |
3.1100 KRW |
3.4800 KRW |
3.1700 KRW |
| 2018-12-02 |
3.5122 KRW |
63,192,691.4430 SC |
3.5500 KRW |
3.4200 KRW |
3.6500 KRW |
3.4500 KRW |
| 2018-12-01 |
3.4322 KRW |
147,594,755.4094 SC |
3.3900 KRW |
3.2700 KRW |
3.6100 KRW |
3.5700 KRW |
| 2018-11-30 |
3.4469 KRW |
158,575,008.4024 SC |
3.7000 KRW |
3.2000 KRW |
3.7000 KRW |
3.3800 KRW |
| 2018-11-29 |
3.7332 KRW |
248,470,656.7321 SC |
3.8600 KRW |
3.5300 KRW |
3.9700 KRW |
3.7100 KRW |
| 2018-11-28 |
3.4917 KRW |
842,617,345.3756 SC |
3.2900 KRW |
3.2000 KRW |
3.8800 KRW |
3.7900 KRW |
| 2018-11-27 |
3.0851 KRW |
338,226,111.9899 SC |
3.0300 KRW |
2.9400 KRW |
3.3100 KRW |
3.2500 KRW |
| 2018-11-26 |
3.2434 KRW |
297,492,428.3608 SC |
3.1800 KRW |
2.8800 KRW |
3.4700 KRW |
3.0900 KRW |
| 2018-11-25 |
3.0140 KRW |
137,578,213.9764 SC |
3.1800 KRW |
2.8100 KRW |
3.3700 KRW |
3.2100 KRW |
| 2018-11-24 |
3.4333 KRW |
71,490,381.7639 SC |
3.5500 KRW |
3.1000 KRW |
3.7100 KRW |
3.1500 KRW |
| 2018-11-23 |
3.4384 KRW |
88,358,339.4758 SC |
3.5700 KRW |
3.3000 KRW |
3.6400 KRW |
3.5600 KRW |
| 2018-11-22 |
3.7538 KRW |
67,319,493.2428 SC |
3.8200 KRW |
3.5400 KRW |
3.9200 KRW |
3.5800 KRW |
| 2018-11-21 |
3.7135 KRW |
95,427,557.5719 SC |
3.6500 KRW |
3.4800 KRW |
3.9300 KRW |
3.8200 KRW |
| 2018-11-20 |
3.7878 KRW |
268,575,863.5926 SC |
4.1500 KRW |
3.3500 KRW |
4.2200 KRW |
3.6100 KRW |
| 2018-11-19 |
4.5581 KRW |
179,567,799.1526 SC |
5.1900 KRW |
4.0800 KRW |
5.1900 KRW |
4.1700 KRW |
| 2018-11-18 |
5.1870 KRW |
60,366,775.0741 SC |
5.1300 KRW |
5.1000 KRW |
5.2400 KRW |
5.1600 KRW |
| 2018-11-17 |
5.1027 KRW |
65,138,215.8323 SC |
5.2400 KRW |
5.0300 KRW |
5.2500 KRW |
5.1500 KRW |
| 2018-11-16 |
5.2810 KRW |
110,270,392.0380 SC |
5.4700 KRW |
5.1200 KRW |
5.5400 KRW |
5.2100 KRW |