Identifier on UpBit: KRW-SC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-13 |
15.8044 KRW |
2,966,841,399.7843 SC |
16.1400 KRW |
15.6000 KRW |
16.1500 KRW |
15.8900 KRW |
| 2024-03-12 |
16.0398 KRW |
5,891,285,286.6302 SC |
16.7600 KRW |
15.2700 KRW |
16.7700 KRW |
16.1400 KRW |
| 2024-03-11 |
17.2042 KRW |
23,630,742,317.7600 SC |
16.2500 KRW |
15.9000 KRW |
18.4200 KRW |
16.6900 KRW |
| 2024-03-10 |
15.1356 KRW |
21,727,059,297.0660 SC |
13.6700 KRW |
13.5000 KRW |
16.4800 KRW |
16.1300 KRW |
| 2024-03-09 |
13.3786 KRW |
2,007,832,578.7367 SC |
13.4500 KRW |
13.2300 KRW |
13.4900 KRW |
13.4600 KRW |
| 2024-03-08 |
13.3550 KRW |
2,574,940,832.1302 SC |
13.2800 KRW |
13.1800 KRW |
13.5000 KRW |
13.4500 KRW |
| 2024-03-07 |
13.1505 KRW |
2,270,675,594.1250 SC |
13.1700 KRW |
13.0000 KRW |
13.3000 KRW |
13.3000 KRW |
| 2024-03-06 |
13.0719 KRW |
5,294,242,087.8640 SC |
12.7600 KRW |
12.5600 KRW |
13.5600 KRW |
13.1100 KRW |
| 2024-03-05 |
13.1354 KRW |
5,147,575,352.8049 SC |
13.5600 KRW |
12.0800 KRW |
13.5700 KRW |
12.3100 KRW |
| 2024-03-04 |
13.4939 KRW |
3,851,545,021.0272 SC |
13.5300 KRW |
13.2900 KRW |
13.6800 KRW |
13.5800 KRW |
| 2024-03-03 |
13.4753 KRW |
3,996,353,483.0830 SC |
13.9000 KRW |
12.9400 KRW |
13.9000 KRW |
13.5400 KRW |
| 2024-03-02 |
13.7147 KRW |
4,660,386,780.3890 SC |
14.1100 KRW |
13.5600 KRW |
14.1200 KRW |
13.7600 KRW |
| 2024-03-01 |
13.4891 KRW |
5,802,833,152.1243 SC |
13.3700 KRW |
13.1500 KRW |
13.8400 KRW |
13.8400 KRW |
| 2024-02-29 |
13.2036 KRW |
9,670,782,923.7514 SC |
13.1100 KRW |
12.7900 KRW |
13.6400 KRW |
13.3900 KRW |
| 2024-02-28 |
13.0673 KRW |
8,354,908,878.1523 SC |
13.0800 KRW |
12.7000 KRW |
13.5500 KRW |
13.1800 KRW |
| 2024-02-27 |
13.2415 KRW |
10,144,246,936.1990 SC |
13.8900 KRW |
12.5800 KRW |
14.0200 KRW |
13.1500 KRW |
| 2024-02-26 |
13.9213 KRW |
16,114,448,011.6330 SC |
13.7900 KRW |
13.5700 KRW |
14.2800 KRW |
13.8100 KRW |
| 2024-02-25 |
13.8303 KRW |
53,803,681,600.4490 SC |
16.1600 KRW |
12.3400 KRW |
16.3800 KRW |
13.7200 KRW |
| 2024-02-24 |
21.4756 KRW |
48,977,884,461.5330 SC |
28.7300 KRW |
15.0000 KRW |
32.2400 KRW |
16.3900 KRW |
| 2024-02-23 |
26.7125 KRW |
11,753,511,744.0200 SC |
23.3400 KRW |
23.3000 KRW |
28.5500 KRW |
28.3200 KRW |
| 2024-02-22 |
23.9188 KRW |
6,938,231,527.3509 SC |
22.7800 KRW |
21.3300 KRW |
25.4100 KRW |
23.5200 KRW |
| 2024-02-21 |
22.7626 KRW |
11,860,019,564.1060 SC |
20.2300 KRW |
20.1500 KRW |
24.6700 KRW |
22.7600 KRW |
| 2024-02-20 |
20.0389 KRW |
11,335,282,954.9330 SC |
18.5700 KRW |
17.5800 KRW |
21.5800 KRW |
20.4900 KRW |
| 2024-02-19 |
18.7659 KRW |
2,510,671,983.9577 SC |
19.2600 KRW |
18.3800 KRW |
19.5600 KRW |
18.5200 KRW |
| 2024-02-18 |
19.4337 KRW |
6,954,828,314.9189 SC |
19.8100 KRW |
18.3400 KRW |
20.8700 KRW |
19.3000 KRW |
| 2024-02-17 |
19.9983 KRW |
17,015,539,081.6080 SC |
18.2100 KRW |
17.6800 KRW |
21.8700 KRW |
19.8500 KRW |
| 2024-02-16 |
17.1224 KRW |
10,827,638,627.7510 SC |
15.5500 KRW |
15.0200 KRW |
18.7900 KRW |
18.2000 KRW |
| 2024-02-15 |
14.8801 KRW |
9,113,702,961.2057 SC |
13.4400 KRW |
13.4400 KRW |
16.9000 KRW |
14.7700 KRW |
| 2024-02-14 |
13.0675 KRW |
1,909,476,451.1803 SC |
13.0500 KRW |
12.6000 KRW |
13.5500 KRW |
13.4200 KRW |
| 2024-02-13 |
13.3174 KRW |
7,298,672,299.8903 SC |
12.2300 KRW |
12.2000 KRW |
14.0200 KRW |
13.0700 KRW |
| 2024-02-12 |
12.0885 KRW |
423,436,648.2789 SC |
12.1600 KRW |
11.8800 KRW |
12.4200 KRW |
12.3000 KRW |
| 2024-02-11 |
12.0899 KRW |
428,039,503.7983 SC |
12.0200 KRW |
11.9600 KRW |
12.2700 KRW |
12.1300 KRW |
| 2024-02-10 |
12.0973 KRW |
886,972,090.3103 SC |
11.8900 KRW |
11.7300 KRW |
12.4000 KRW |
12.1000 KRW |
| 2024-02-09 |
11.8367 KRW |
354,361,886.2441 SC |
11.7600 KRW |
11.7100 KRW |
11.9600 KRW |
11.9000 KRW |
| 2024-02-08 |
11.7662 KRW |
279,274,217.4792 SC |
11.7500 KRW |
11.6600 KRW |
11.8800 KRW |
11.8200 KRW |
| 2024-02-07 |
11.6642 KRW |
387,402,370.7800 SC |
11.8100 KRW |
11.4000 KRW |
12.0000 KRW |
11.8500 KRW |
| 2024-02-06 |
11.8212 KRW |
444,555,627.2433 SC |
12.0300 KRW |
11.6600 KRW |
12.0300 KRW |
11.8300 KRW |
| 2024-02-05 |
12.0480 KRW |
997,911,374.2507 SC |
11.9400 KRW |
11.9100 KRW |
12.2900 KRW |
12.0100 KRW |
| 2024-02-04 |
12.1663 KRW |
2,296,767,777.1204 SC |
11.7300 KRW |
11.7300 KRW |
12.4800 KRW |
12.0300 KRW |
| 2024-02-03 |
11.8108 KRW |
276,410,449.3142 SC |
11.9300 KRW |
11.6900 KRW |
12.0000 KRW |
11.7600 KRW |
| 2024-02-02 |
11.9335 KRW |
374,067,654.5115 SC |
12.1200 KRW |
11.7700 KRW |
12.1600 KRW |
11.9600 KRW |
| 2024-02-01 |
12.1212 KRW |
2,083,984,843.9872 SC |
11.7900 KRW |
11.6000 KRW |
12.6000 KRW |
12.0000 KRW |
| 2024-01-31 |
11.6800 KRW |
491,524,522.8772 SC |
11.9300 KRW |
11.5000 KRW |
11.9400 KRW |
11.7900 KRW |
| 2024-01-30 |
12.0890 KRW |
1,152,091,614.6406 SC |
12.4000 KRW |
11.9000 KRW |
12.4000 KRW |
11.9000 KRW |
| 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 |