Identifier on UpBit: KRW-QKC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-18 |
9.4084 KRW |
159,920,725.9606 QKC |
9.2000 KRW |
9.0400 KRW |
9.8700 KRW |
9.5500 KRW |
| 2019-09-17 |
9.2105 KRW |
105,006,238.3495 QKC |
9.5200 KRW |
8.8700 KRW |
9.7700 KRW |
9.1300 KRW |
| 2019-09-16 |
9.5023 KRW |
176,659,226.7861 QKC |
9.8300 KRW |
9.1300 KRW |
9.9100 KRW |
9.5300 KRW |
| 2019-09-15 |
9.9550 KRW |
135,802,875.1589 QKC |
10.6000 KRW |
9.7000 KRW |
10.8000 KRW |
9.8800 KRW |
| 2019-09-14 |
10.5780 KRW |
31,485,280.9228 QKC |
10.6000 KRW |
10.4000 KRW |
10.9000 KRW |
10.5000 KRW |
| 2019-09-13 |
10.6022 KRW |
20,881,186.6870 QKC |
10.9000 KRW |
10.4000 KRW |
11.0000 KRW |
10.6000 KRW |
| 2019-09-12 |
10.8249 KRW |
41,613,673.0478 QKC |
11.2000 KRW |
10.5000 KRW |
11.3000 KRW |
10.9000 KRW |
| 2019-09-11 |
11.3902 KRW |
50,316,421.1660 QKC |
11.7000 KRW |
11.1000 KRW |
11.8000 KRW |
11.2000 KRW |
| 2019-09-10 |
11.8752 KRW |
93,437,207.6517 QKC |
12.3000 KRW |
11.5000 KRW |
12.4000 KRW |
11.8000 KRW |
| 2019-09-09 |
12.2551 KRW |
83,409,657.9068 QKC |
12.6000 KRW |
12.0000 KRW |
12.7000 KRW |
12.2000 KRW |
| 2019-09-08 |
12.5386 KRW |
145,246,408.2886 QKC |
12.9000 KRW |
12.1000 KRW |
13.2000 KRW |
12.6000 KRW |
| 2019-09-07 |
12.5640 KRW |
57,504,946.3325 QKC |
12.7000 KRW |
12.2000 KRW |
12.9000 KRW |
12.8000 KRW |
| 2019-09-06 |
13.0351 KRW |
82,968,371.4769 QKC |
13.8000 KRW |
12.1000 KRW |
13.9000 KRW |
12.5000 KRW |
| 2019-09-05 |
14.0291 KRW |
18,890,044.3178 QKC |
14.5000 KRW |
13.6000 KRW |
14.5000 KRW |
13.9000 KRW |
| 2019-09-04 |
14.5182 KRW |
20,568,139.8059 QKC |
14.7000 KRW |
14.3000 KRW |
14.7000 KRW |
14.5000 KRW |
| 2019-09-03 |
14.6280 KRW |
16,755,428.7855 QKC |
15.0000 KRW |
14.5000 KRW |
15.0000 KRW |
14.6000 KRW |
| 2019-09-02 |
15.0517 KRW |
33,027,676.3140 QKC |
15.9000 KRW |
14.6000 KRW |
15.9000 KRW |
14.9000 KRW |
| 2019-09-01 |
16.2367 KRW |
34,100,714.2853 QKC |
17.3000 KRW |
15.6000 KRW |
17.3000 KRW |
15.9000 KRW |
| 2019-08-31 |
17.9633 KRW |
95,745,109.2723 QKC |
15.8000 KRW |
15.7000 KRW |
19.5000 KRW |
17.5000 KRW |
| 2019-08-30 |
15.5494 KRW |
30,853,669.2330 QKC |
15.1000 KRW |
14.5000 KRW |
16.2000 KRW |
15.7000 KRW |
| 2019-08-29 |
14.1727 KRW |
16,563,817.0957 QKC |
14.1000 KRW |
13.5000 KRW |
14.8000 KRW |
14.6000 KRW |
| 2019-08-28 |
14.8107 KRW |
22,823,498.1049 QKC |
15.4000 KRW |
13.7000 KRW |
15.6000 KRW |
14.2000 KRW |
| 2019-08-27 |
15.3696 KRW |
17,833,116.1682 QKC |
15.5000 KRW |
15.0000 KRW |
15.8000 KRW |
15.4000 KRW |
| 2019-08-26 |
15.9282 KRW |
33,582,359.8598 QKC |
16.3000 KRW |
15.3000 KRW |
16.8000 KRW |
15.6000 KRW |
| 2019-08-25 |
16.8438 KRW |
44,362,711.1305 QKC |
16.8000 KRW |
16.1000 KRW |
17.2000 KRW |
16.3000 KRW |
| 2019-08-24 |
16.3231 KRW |
32,039,439.5819 QKC |
16.4000 KRW |
15.9000 KRW |
16.8000 KRW |
16.6000 KRW |
| 2019-08-23 |
16.4663 KRW |
26,359,867.9935 QKC |
16.5000 KRW |
16.2000 KRW |
16.9000 KRW |
16.4000 KRW |
| 2019-08-22 |
16.0202 KRW |
20,520,424.1796 QKC |
16.1000 KRW |
15.6000 KRW |
16.5000 KRW |
16.4000 KRW |
| 2019-08-21 |
16.5340 KRW |
53,183,722.5666 QKC |
18.1000 KRW |
15.8000 KRW |
18.1000 KRW |
16.1000 KRW |
| 2019-08-20 |
18.2819 KRW |
18,338,437.8129 QKC |
19.7000 KRW |
17.8000 KRW |
19.8000 KRW |
18.1000 KRW |
| 2019-08-19 |
19.1791 KRW |
4,520,065.9386 QKC |
18.5000 KRW |
18.4000 KRW |
19.8000 KRW |
19.6000 KRW |
| 2019-08-18 |
18.7046 KRW |
2,851,460.7425 QKC |
19.0000 KRW |
18.2000 KRW |
19.2000 KRW |
18.7000 KRW |
| 2019-08-17 |
18.8376 KRW |
2,495,023.5832 QKC |
18.9000 KRW |
18.5000 KRW |
19.1000 KRW |
18.9000 KRW |
| 2019-08-16 |
18.4929 KRW |
3,545,787.0348 QKC |
19.0000 KRW |
17.5000 KRW |
19.2000 KRW |
18.9000 KRW |
| 2019-08-15 |
18.0161 KRW |
10,763,947.3134 QKC |
18.5000 KRW |
17.3000 KRW |
19.1000 KRW |
19.1000 KRW |
| 2019-08-14 |
19.4231 KRW |
9,109,388.2944 QKC |
19.9000 KRW |
18.3000 KRW |
20.0000 KRW |
18.8000 KRW |
| 2019-08-13 |
20.3600 KRW |
9,006,986.5593 QKC |
20.8000 KRW |
19.7000 KRW |
21.1000 KRW |
20.1000 KRW |
| 2019-08-12 |
20.8049 KRW |
6,976,372.5872 QKC |
20.7000 KRW |
20.4000 KRW |
21.1000 KRW |
20.8000 KRW |
| 2019-08-11 |
20.4585 KRW |
7,567,836.4052 QKC |
20.4000 KRW |
20.1000 KRW |
20.8000 KRW |
20.7000 KRW |
| 2019-08-10 |
21.1272 KRW |
12,519,326.2879 QKC |
21.5000 KRW |
20.1000 KRW |
21.7000 KRW |
20.7000 KRW |
| 2019-08-09 |
21.0244 KRW |
31,898,373.9399 QKC |
21.1000 KRW |
20.6000 KRW |
21.6000 KRW |
21.6000 KRW |
| 2019-08-08 |
20.6321 KRW |
55,447,009.7595 QKC |
20.6000 KRW |
19.8000 KRW |
21.9000 KRW |
21.2000 KRW |
| 2019-08-07 |
22.2570 KRW |
383,284,310.6936 QKC |
20.6000 KRW |
20.1000 KRW |
23.6000 KRW |
20.5000 KRW |
| 2019-08-06 |
19.8367 KRW |
168,731,165.6728 QKC |
17.4000 KRW |
17.0000 KRW |
21.2000 KRW |
20.4000 KRW |
| 2019-08-05 |
17.4412 KRW |
20,364,894.2163 QKC |
17.1000 KRW |
17.1000 KRW |
17.9000 KRW |
17.5000 KRW |
| 2019-08-04 |
17.2895 KRW |
11,145,874.7125 QKC |
17.2000 KRW |
16.7000 KRW |
17.8000 KRW |
17.3000 KRW |
| 2019-08-03 |
17.4041 KRW |
9,502,848.4142 QKC |
17.6000 KRW |
17.1000 KRW |
17.8000 KRW |
17.2000 KRW |
| 2019-08-02 |
17.6087 KRW |
14,098,864.1809 QKC |
17.9000 KRW |
17.2000 KRW |
18.1000 KRW |
17.4000 KRW |
| 2019-08-01 |
17.7845 KRW |
46,012,602.2238 QKC |
17.6000 KRW |
17.2000 KRW |
18.3000 KRW |
18.0000 KRW |
| 2019-07-31 |
17.4402 KRW |
80,546,442.1191 QKC |
17.0000 KRW |
16.7000 KRW |
18.0000 KRW |
17.7000 KRW |