Identifier on UpBit: KRW-SC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
11.8776 KRW |
2,266,493,182.8378 SC |
11.6500 KRW |
11.0000 KRW |
12.6200 KRW |
12.4400 KRW |
| 2024-01-28 |
11.7891 KRW |
647,928,595.4167 SC |
12.1000 KRW |
11.4000 KRW |
12.1000 KRW |
11.4100 KRW |
| 2024-01-27 |
11.9667 KRW |
745,041,640.8949 SC |
12.1000 KRW |
11.8000 KRW |
12.3000 KRW |
12.1000 KRW |
| 2024-01-26 |
12.0682 KRW |
2,571,715,413.1975 SC |
12.4000 KRW |
11.5000 KRW |
12.8000 KRW |
12.1000 KRW |
| 2024-01-25 |
12.7403 KRW |
8,818,220,772.6591 SC |
15.2000 KRW |
11.3000 KRW |
16.4000 KRW |
12.4000 KRW |
| 2024-01-24 |
16.8046 KRW |
2,733,462,339.5417 SC |
18.4000 KRW |
14.6000 KRW |
18.7000 KRW |
15.5000 KRW |
| 2024-01-23 |
18.2646 KRW |
2,228,746,325.7587 SC |
17.7000 KRW |
17.2000 KRW |
18.9000 KRW |
18.4000 KRW |
| 2024-01-22 |
17.7929 KRW |
2,106,575,589.2488 SC |
17.9000 KRW |
16.9000 KRW |
18.5000 KRW |
18.1000 KRW |
| 2024-01-21 |
17.3232 KRW |
2,427,434,183.6679 SC |
16.6000 KRW |
16.2000 KRW |
18.0000 KRW |
17.6000 KRW |
| 2024-01-20 |
15.9532 KRW |
882,438,732.5076 SC |
15.6000 KRW |
15.0000 KRW |
16.9000 KRW |
16.6000 KRW |
| 2024-01-19 |
14.8075 KRW |
1,923,074,921.5499 SC |
15.4000 KRW |
13.4000 KRW |
15.9000 KRW |
15.6000 KRW |
| 2024-01-18 |
15.6137 KRW |
1,548,999,881.5248 SC |
15.0000 KRW |
14.6000 KRW |
16.4000 KRW |
15.4000 KRW |
| 2024-01-17 |
14.9017 KRW |
608,256,613.6097 SC |
14.8000 KRW |
14.6000 KRW |
15.2000 KRW |
15.0000 KRW |
| 2024-01-16 |
14.3939 KRW |
897,840,354.3460 SC |
14.2000 KRW |
13.9000 KRW |
15.0000 KRW |
14.8000 KRW |
| 2024-01-15 |
13.6046 KRW |
1,406,191,507.2117 SC |
13.4000 KRW |
12.8000 KRW |
14.3000 KRW |
14.1000 KRW |
| 2024-01-14 |
13.8497 KRW |
1,778,773,600.6896 SC |
13.5000 KRW |
13.0000 KRW |
14.6000 KRW |
13.4000 KRW |
| 2024-01-13 |
12.7535 KRW |
1,447,750,253.5636 SC |
12.2000 KRW |
12.1000 KRW |
13.5000 KRW |
13.4000 KRW |
| 2024-01-12 |
12.7471 KRW |
2,199,867,931.1215 SC |
12.1000 KRW |
11.7000 KRW |
13.7000 KRW |
11.9000 KRW |
| 2024-01-11 |
11.8100 KRW |
943,246,466.6449 SC |
11.6000 KRW |
11.2000 KRW |
12.3000 KRW |
12.3000 KRW |
| 2024-01-10 |
11.0478 KRW |
1,308,060,819.8080 SC |
11.4000 KRW |
10.3000 KRW |
12.0000 KRW |
11.7000 KRW |
| 2024-01-09 |
12.8055 KRW |
2,578,613,057.0738 SC |
12.8000 KRW |
11.2000 KRW |
14.0000 KRW |
11.4000 KRW |
| 2024-01-08 |
12.3583 KRW |
7,956,178,116.0539 SC |
12.4000 KRW |
10.9000 KRW |
13.9000 KRW |
12.9000 KRW |
| 2024-01-07 |
12.1065 KRW |
5,119,914,381.7718 SC |
11.0000 KRW |
10.6000 KRW |
13.3000 KRW |
12.0000 KRW |
| 2024-01-06 |
10.3519 KRW |
1,368,631,855.2269 SC |
10.4000 KRW |
9.5200 KRW |
11.2000 KRW |
11.0000 KRW |
| 2024-01-05 |
10.1070 KRW |
485,092,865.8916 SC |
10.3000 KRW |
10.0000 KRW |
10.4000 KRW |
10.2000 KRW |
| 2024-01-04 |
10.0578 KRW |
1,681,173,231.9374 SC |
10.3000 KRW |
9.2700 KRW |
10.6000 KRW |
10.2000 KRW |
| 2024-01-03 |
9.4697 KRW |
4,423,941,736.5428 SC |
9.1700 KRW |
7.5300 KRW |
10.1000 KRW |
10.1000 KRW |
| 2024-01-02 |
9.3034 KRW |
1,042,658,623.7895 SC |
9.2800 KRW |
9.1400 KRW |
9.5500 KRW |
9.1900 KRW |
| 2024-01-01 |
9.3626 KRW |
2,511,261,767.5989 SC |
8.9800 KRW |
8.9300 KRW |
9.7500 KRW |
9.1900 KRW |
| 2023-12-31 |
8.9387 KRW |
216,356,528.8392 SC |
8.9200 KRW |
8.7900 KRW |
9.1600 KRW |
9.0000 KRW |
| 2023-12-30 |
8.9663 KRW |
252,185,394.7115 SC |
8.9700 KRW |
8.8000 KRW |
9.0800 KRW |
8.9400 KRW |
| 2023-12-29 |
8.9202 KRW |
647,963,064.9842 SC |
9.1700 KRW |
8.6700 KRW |
9.1700 KRW |
9.0500 KRW |
| 2023-12-28 |
9.5881 KRW |
1,250,158,139.7992 SC |
9.4100 KRW |
9.0700 KRW |
9.9300 KRW |
9.1500 KRW |
| 2023-12-27 |
9.1292 KRW |
575,238,510.3257 SC |
9.0700 KRW |
8.8000 KRW |
9.6400 KRW |
9.3800 KRW |
| 2023-12-26 |
8.9610 KRW |
538,855,685.6064 SC |
9.1500 KRW |
8.7800 KRW |
9.1500 KRW |
9.0900 KRW |
| 2023-12-25 |
9.1200 KRW |
604,648,933.6371 SC |
9.0700 KRW |
8.9200 KRW |
9.3700 KRW |
9.1700 KRW |
| 2023-12-24 |
9.1422 KRW |
870,795,542.6095 SC |
9.4300 KRW |
8.9700 KRW |
9.4800 KRW |
9.0400 KRW |
| 2023-12-23 |
9.4438 KRW |
349,054,723.6224 SC |
9.6400 KRW |
9.3500 KRW |
9.6400 KRW |
9.4700 KRW |
| 2023-12-22 |
9.6940 KRW |
843,371,775.1265 SC |
9.9200 KRW |
9.4400 KRW |
10.1000 KRW |
9.5900 KRW |
| 2023-12-21 |
9.8687 KRW |
1,572,165,801.1856 SC |
9.5400 KRW |
9.5300 KRW |
10.2000 KRW |
9.9300 KRW |
| 2023-12-20 |
9.4185 KRW |
927,629,766.4812 SC |
9.2700 KRW |
9.1000 KRW |
9.7700 KRW |
9.5700 KRW |
| 2023-12-19 |
9.7136 KRW |
1,700,773,880.3702 SC |
9.3800 KRW |
9.1600 KRW |
10.1000 KRW |
9.1600 KRW |
| 2023-12-18 |
9.1841 KRW |
1,551,273,727.6409 SC |
9.7100 KRW |
8.4000 KRW |
10.1000 KRW |
9.4200 KRW |
| 2023-12-17 |
9.9902 KRW |
1,046,135,401.3580 SC |
9.6800 KRW |
9.5300 KRW |
10.4000 KRW |
9.7000 KRW |
| 2023-12-16 |
9.5052 KRW |
752,986,303.5350 SC |
9.8600 KRW |
9.2500 KRW |
9.8900 KRW |
9.6900 KRW |
| 2023-12-15 |
10.2917 KRW |
817,510,485.1804 SC |
10.6000 KRW |
9.8600 KRW |
11.0000 KRW |
9.9600 KRW |
| 2023-12-14 |
10.7171 KRW |
556,617,085.5256 SC |
11.2000 KRW |
10.3000 KRW |
11.3000 KRW |
10.6000 KRW |
| 2023-12-13 |
11.0381 KRW |
1,465,653,651.4839 SC |
10.9000 KRW |
10.3000 KRW |
11.5000 KRW |
11.2000 KRW |
| 2023-12-12 |
10.4241 KRW |
955,999,790.9858 SC |
10.3000 KRW |
10.2000 KRW |
10.8000 KRW |
10.8000 KRW |
| 2023-12-11 |
10.0936 KRW |
1,593,666,449.5442 SC |
10.5000 KRW |
9.6500 KRW |
10.6000 KRW |
10.5000 KRW |