Identifier on UpBit: KRW-SC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-23 |
3.5217 KRW |
139,074,275.1998 SC |
3.5200 KRW |
3.4500 KRW |
3.6000 KRW |
3.4700 KRW |
| 2019-04-22 |
3.5862 KRW |
1,048,799,639.0585 SC |
3.4200 KRW |
3.3700 KRW |
3.7100 KRW |
3.5100 KRW |
| 2019-04-21 |
3.3686 KRW |
58,414,878.7564 SC |
3.5400 KRW |
3.2600 KRW |
3.5600 KRW |
3.4000 KRW |
| 2019-04-20 |
3.5509 KRW |
25,921,006.2037 SC |
3.5800 KRW |
3.4900 KRW |
3.6000 KRW |
3.5400 KRW |
| 2019-04-19 |
3.5430 KRW |
25,949,621.1085 SC |
3.5600 KRW |
3.5000 KRW |
3.5900 KRW |
3.5800 KRW |
| 2019-04-18 |
3.5561 KRW |
59,760,073.8861 SC |
3.5500 KRW |
3.4900 KRW |
3.6200 KRW |
3.5600 KRW |
| 2019-04-17 |
3.5529 KRW |
42,470,422.5481 SC |
3.5900 KRW |
3.4800 KRW |
3.6400 KRW |
3.5500 KRW |
| 2019-04-16 |
3.5539 KRW |
93,602,748.1568 SC |
3.5100 KRW |
3.4500 KRW |
3.6800 KRW |
3.5600 KRW |
| 2019-04-15 |
3.6372 KRW |
73,993,414.6175 SC |
3.7000 KRW |
3.4800 KRW |
3.7200 KRW |
3.5100 KRW |
| 2019-04-14 |
3.6755 KRW |
139,616,506.9143 SC |
3.5900 KRW |
3.5000 KRW |
3.8000 KRW |
3.6900 KRW |
| 2019-04-13 |
3.5924 KRW |
19,686,628.4567 SC |
3.6600 KRW |
3.5100 KRW |
3.6600 KRW |
3.5900 KRW |
| 2019-04-12 |
3.4984 KRW |
44,601,581.5573 SC |
3.6000 KRW |
3.3700 KRW |
3.6900 KRW |
3.6400 KRW |
| 2019-04-11 |
3.7512 KRW |
118,963,638.6003 SC |
4.0100 KRW |
3.5000 KRW |
4.0200 KRW |
3.5900 KRW |
| 2019-04-10 |
4.0539 KRW |
54,485,180.5116 SC |
3.9800 KRW |
3.9800 KRW |
4.1500 KRW |
4.0500 KRW |
| 2019-04-09 |
4.0319 KRW |
62,497,878.1697 SC |
4.1500 KRW |
3.9000 KRW |
4.2200 KRW |
3.9900 KRW |
| 2019-04-08 |
4.1044 KRW |
116,231,842.4679 SC |
4.1900 KRW |
3.9000 KRW |
4.2900 KRW |
4.1500 KRW |
| 2019-04-07 |
4.0206 KRW |
121,194,979.3684 SC |
3.9600 KRW |
3.8700 KRW |
4.1900 KRW |
4.1600 KRW |
| 2019-04-06 |
3.9013 KRW |
122,050,708.1729 SC |
3.8000 KRW |
3.7900 KRW |
4.0900 KRW |
3.9500 KRW |
| 2019-04-05 |
3.7719 KRW |
76,213,867.5994 SC |
3.6900 KRW |
3.6900 KRW |
3.8600 KRW |
3.8000 KRW |
| 2019-04-04 |
3.7316 KRW |
67,285,984.8280 SC |
3.7100 KRW |
3.6100 KRW |
3.8400 KRW |
3.6800 KRW |
| 2019-04-03 |
3.7174 KRW |
255,459,486.5029 SC |
3.5500 KRW |
3.4800 KRW |
3.9000 KRW |
3.7500 KRW |
| 2019-04-02 |
3.4153 KRW |
288,079,506.8489 SC |
3.2800 KRW |
3.2400 KRW |
3.5500 KRW |
3.5200 KRW |
| 2019-04-01 |
3.2097 KRW |
209,142,048.3412 SC |
3.1000 KRW |
3.0500 KRW |
3.3300 KRW |
3.2800 KRW |
| 2019-03-31 |
3.0761 KRW |
97,064,505.0513 SC |
3.0800 KRW |
3.0400 KRW |
3.1200 KRW |
3.1000 KRW |
| 2019-03-30 |
3.0367 KRW |
47,401,188.9965 SC |
3.1000 KRW |
2.9600 KRW |
3.1100 KRW |
3.0800 KRW |
| 2019-03-29 |
3.0611 KRW |
50,019,819.3679 SC |
3.0700 KRW |
3.0200 KRW |
3.1000 KRW |
3.0800 KRW |
| 2019-03-28 |
3.0605 KRW |
64,569,158.1039 SC |
3.0300 KRW |
3.0100 KRW |
3.1400 KRW |
3.0800 KRW |
| 2019-03-27 |
2.9956 KRW |
89,209,401.2593 SC |
2.9300 KRW |
2.9100 KRW |
3.0600 KRW |
3.0500 KRW |
| 2019-03-26 |
2.9093 KRW |
104,063,259.2847 SC |
2.9400 KRW |
2.8200 KRW |
2.9800 KRW |
2.9100 KRW |
| 2019-03-25 |
3.0283 KRW |
192,457,675.5292 SC |
3.1300 KRW |
2.9300 KRW |
3.1400 KRW |
2.9500 KRW |
| 2019-03-24 |
3.0444 KRW |
185,560,633.2068 SC |
3.0300 KRW |
2.9800 KRW |
3.1600 KRW |
3.1100 KRW |
| 2019-03-23 |
2.9933 KRW |
78,534,259.0510 SC |
3.0000 KRW |
2.9600 KRW |
3.0500 KRW |
3.0400 KRW |
| 2019-03-22 |
2.9766 KRW |
95,078,554.2284 SC |
3.0000 KRW |
2.8900 KRW |
3.0200 KRW |
3.0200 KRW |
| 2019-03-21 |
3.0161 KRW |
268,054,721.9820 SC |
3.1200 KRW |
2.8800 KRW |
3.1300 KRW |
3.0000 KRW |
| 2019-03-20 |
3.1135 KRW |
386,883,224.8994 SC |
3.1200 KRW |
3.0300 KRW |
3.2200 KRW |
3.1100 KRW |
| 2019-03-19 |
3.1250 KRW |
607,674,276.7054 SC |
3.0300 KRW |
2.9800 KRW |
3.2600 KRW |
3.1100 KRW |
| 2019-03-18 |
3.0215 KRW |
161,468,363.4029 SC |
3.0200 KRW |
2.9500 KRW |
3.1300 KRW |
3.0000 KRW |
| 2019-03-17 |
2.9866 KRW |
50,444,594.7935 SC |
3.0200 KRW |
2.9300 KRW |
3.0500 KRW |
3.0100 KRW |
| 2019-03-16 |
3.0700 KRW |
66,874,317.0292 SC |
3.1300 KRW |
3.0100 KRW |
3.1400 KRW |
3.0200 KRW |
| 2019-03-15 |
3.0647 KRW |
153,313,134.4338 SC |
3.0500 KRW |
2.9100 KRW |
3.1800 KRW |
3.1300 KRW |
| 2019-03-14 |
2.9756 KRW |
110,376,771.6467 SC |
2.9600 KRW |
2.9200 KRW |
3.0800 KRW |
3.0600 KRW |
| 2019-03-13 |
3.0002 KRW |
243,123,868.3054 SC |
2.9700 KRW |
2.9000 KRW |
3.1400 KRW |
2.9700 KRW |
| 2019-03-12 |
2.9951 KRW |
501,125,388.5795 SC |
2.8400 KRW |
2.7400 KRW |
3.1900 KRW |
2.9800 KRW |
| 2019-03-11 |
2.8241 KRW |
529,268,440.9198 SC |
2.7200 KRW |
2.6900 KRW |
2.9900 KRW |
2.8400 KRW |
| 2019-03-10 |
2.7163 KRW |
100,169,580.5209 SC |
2.7200 KRW |
2.6700 KRW |
2.7800 KRW |
2.7200 KRW |
| 2019-03-09 |
2.6999 KRW |
77,587,386.7210 SC |
2.6100 KRW |
2.6100 KRW |
2.7500 KRW |
2.7300 KRW |
| 2019-03-08 |
2.6367 KRW |
41,971,165.1506 SC |
2.6400 KRW |
2.6000 KRW |
2.6700 KRW |
2.6600 KRW |
| 2019-03-07 |
2.6443 KRW |
37,502,626.4842 SC |
2.6600 KRW |
2.6100 KRW |
2.6700 KRW |
2.6400 KRW |
| 2019-03-06 |
2.6714 KRW |
61,166,531.1350 SC |
2.6700 KRW |
2.6300 KRW |
2.7500 KRW |
2.6700 KRW |
| 2019-03-05 |
2.6153 KRW |
36,773,073.8582 SC |
2.6000 KRW |
2.5500 KRW |
2.7000 KRW |
2.6600 KRW |