Identifier on UpBit: KRW-SC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-07 |
3.8131 KRW |
85,100,135.6713 SC |
4.0000 KRW |
3.5800 KRW |
4.0600 KRW |
3.9700 KRW |
| 2020-09-06 |
3.9628 KRW |
77,331,542.0100 SC |
3.9900 KRW |
3.7700 KRW |
4.1600 KRW |
4.0000 KRW |
| 2020-09-05 |
4.2145 KRW |
97,098,026.1371 SC |
4.5300 KRW |
3.9600 KRW |
4.6600 KRW |
3.9700 KRW |
| 2020-09-04 |
4.3047 KRW |
158,934,525.4206 SC |
4.1900 KRW |
4.0200 KRW |
4.7200 KRW |
4.5100 KRW |
| 2020-09-03 |
4.5125 KRW |
154,109,351.1195 SC |
4.9600 KRW |
4.0300 KRW |
5.0400 KRW |
4.0400 KRW |
| 2020-09-02 |
4.9331 KRW |
170,830,398.6051 SC |
5.1700 KRW |
4.6100 KRW |
5.2600 KRW |
4.9500 KRW |
| 2020-09-01 |
5.1955 KRW |
167,021,698.1701 SC |
5.3800 KRW |
5.0000 KRW |
5.3900 KRW |
5.1600 KRW |
| 2020-08-31 |
5.4702 KRW |
238,036,100.0379 SC |
5.3900 KRW |
5.2700 KRW |
5.6600 KRW |
5.3700 KRW |
| 2020-08-30 |
5.4527 KRW |
484,788,546.6229 SC |
5.7000 KRW |
5.1900 KRW |
5.9000 KRW |
5.3600 KRW |
| 2020-08-29 |
5.6436 KRW |
852,817,668.6471 SC |
5.3400 KRW |
5.3300 KRW |
5.9400 KRW |
5.7700 KRW |
| 2020-08-28 |
4.9655 KRW |
469,653,324.2660 SC |
4.5800 KRW |
4.5000 KRW |
5.3700 KRW |
5.2900 KRW |
| 2020-08-27 |
4.7803 KRW |
263,431,713.2538 SC |
5.0200 KRW |
4.4100 KRW |
5.1400 KRW |
4.5800 KRW |
| 2020-08-26 |
4.7104 KRW |
484,713,473.5864 SC |
4.4000 KRW |
4.3000 KRW |
5.1400 KRW |
5.0100 KRW |
| 2020-08-25 |
4.6325 KRW |
334,951,973.5149 SC |
4.8100 KRW |
4.3200 KRW |
4.9100 KRW |
4.4200 KRW |
| 2020-08-24 |
5.1860 KRW |
784,874,203.7210 SC |
5.1400 KRW |
4.7700 KRW |
6.0000 KRW |
4.8000 KRW |
| 2020-08-23 |
4.7635 KRW |
490,070,782.1194 SC |
4.5500 KRW |
4.3600 KRW |
5.1500 KRW |
5.1000 KRW |
| 2020-08-22 |
4.4000 KRW |
140,976,316.2817 SC |
4.4200 KRW |
4.2200 KRW |
4.6000 KRW |
4.5300 KRW |
| 2020-08-21 |
4.5297 KRW |
295,765,739.2677 SC |
4.3600 KRW |
4.2500 KRW |
4.7800 KRW |
4.4400 KRW |
| 2020-08-20 |
4.1835 KRW |
101,993,209.0370 SC |
4.0900 KRW |
4.0000 KRW |
4.3800 KRW |
4.3200 KRW |
| 2020-08-19 |
4.1782 KRW |
83,577,454.2563 SC |
4.2800 KRW |
4.0600 KRW |
4.3300 KRW |
4.0900 KRW |
| 2020-08-18 |
4.3133 KRW |
171,061,284.1443 SC |
4.3800 KRW |
4.0900 KRW |
4.5300 KRW |
4.3200 KRW |
| 2020-08-17 |
4.5270 KRW |
368,900,787.8106 SC |
4.3300 KRW |
4.2500 KRW |
4.8000 KRW |
4.3800 KRW |
| 2020-08-16 |
4.2312 KRW |
202,168,544.4117 SC |
4.1700 KRW |
4.1000 KRW |
4.4400 KRW |
4.3300 KRW |
| 2020-08-15 |
4.0856 KRW |
130,838,682.4866 SC |
4.0000 KRW |
3.9200 KRW |
4.2800 KRW |
4.1800 KRW |
| 2020-08-14 |
3.9294 KRW |
95,179,970.1949 SC |
3.9800 KRW |
3.8800 KRW |
4.0100 KRW |
4.0100 KRW |
| 2020-08-13 |
3.9364 KRW |
172,668,856.2865 SC |
3.9300 KRW |
3.8300 KRW |
4.0600 KRW |
3.9700 KRW |
| 2020-08-12 |
3.8446 KRW |
129,307,512.0405 SC |
3.9100 KRW |
3.7500 KRW |
4.0000 KRW |
3.9100 KRW |
| 2020-08-11 |
4.0593 KRW |
314,886,166.4249 SC |
4.1800 KRW |
3.8100 KRW |
4.2700 KRW |
3.8800 KRW |
| 2020-08-10 |
3.9598 KRW |
391,097,879.0552 SC |
3.8600 KRW |
3.7700 KRW |
4.2200 KRW |
4.1700 KRW |
| 2020-08-09 |
3.7926 KRW |
119,464,688.7262 SC |
3.7700 KRW |
3.7100 KRW |
3.8700 KRW |
3.8300 KRW |
| 2020-08-08 |
3.7604 KRW |
87,564,920.4287 SC |
3.7500 KRW |
3.7100 KRW |
3.8100 KRW |
3.7800 KRW |
| 2020-08-07 |
3.7758 KRW |
37,897,561.0724 SC |
3.7900 KRW |
3.7000 KRW |
3.8300 KRW |
3.7800 KRW |
| 2020-08-06 |
3.7559 KRW |
69,708,098.2532 SC |
3.7700 KRW |
3.7000 KRW |
3.8200 KRW |
3.7900 KRW |
| 2020-08-05 |
3.7468 KRW |
37,222,187.2005 SC |
3.7500 KRW |
3.6700 KRW |
3.8000 KRW |
3.7900 KRW |
| 2020-08-04 |
3.6990 KRW |
73,816,099.6232 SC |
3.7000 KRW |
3.5600 KRW |
3.8000 KRW |
3.7500 KRW |
| 2020-08-03 |
3.7658 KRW |
58,351,181.2450 SC |
3.7000 KRW |
3.6900 KRW |
3.8500 KRW |
3.7200 KRW |
| 2020-08-02 |
3.7813 KRW |
142,199,183.1811 SC |
3.8600 KRW |
3.5500 KRW |
3.9400 KRW |
3.7100 KRW |
| 2020-08-01 |
3.7119 KRW |
170,757,567.4782 SC |
3.6300 KRW |
3.5400 KRW |
3.8700 KRW |
3.8700 KRW |
| 2020-07-31 |
3.6564 KRW |
103,668,493.8752 SC |
3.7300 KRW |
3.6000 KRW |
3.7600 KRW |
3.6000 KRW |
| 2020-07-30 |
3.7052 KRW |
186,331,773.7156 SC |
3.7500 KRW |
3.6000 KRW |
3.8100 KRW |
3.7200 KRW |
| 2020-07-29 |
3.8479 KRW |
797,672,454.9679 SC |
3.6100 KRW |
3.5600 KRW |
4.1000 KRW |
3.7600 KRW |
| 2020-07-28 |
3.5416 KRW |
147,372,533.0478 SC |
3.5500 KRW |
3.4500 KRW |
3.6700 KRW |
3.6100 KRW |
| 2020-07-27 |
3.5547 KRW |
151,265,370.9411 SC |
3.7100 KRW |
3.4300 KRW |
3.7400 KRW |
3.5200 KRW |
| 2020-07-26 |
3.7114 KRW |
61,832,985.3246 SC |
3.7600 KRW |
3.6600 KRW |
3.7900 KRW |
3.7100 KRW |
| 2020-07-25 |
3.7878 KRW |
116,367,042.1415 SC |
3.7800 KRW |
3.7100 KRW |
3.8700 KRW |
3.7600 KRW |
| 2020-07-24 |
3.7689 KRW |
109,602,716.5058 SC |
3.8300 KRW |
3.6700 KRW |
3.8700 KRW |
3.7600 KRW |
| 2020-07-23 |
3.8663 KRW |
126,305,565.4309 SC |
3.9200 KRW |
3.8100 KRW |
3.9300 KRW |
3.8400 KRW |
| 2020-07-22 |
3.9033 KRW |
132,064,381.1838 SC |
3.9200 KRW |
3.8700 KRW |
3.9500 KRW |
3.9200 KRW |
| 2020-07-21 |
3.9933 KRW |
190,847,472.0377 SC |
4.0400 KRW |
3.9000 KRW |
4.0900 KRW |
3.9200 KRW |
| 2020-07-20 |
4.0404 KRW |
120,929,037.1530 SC |
4.0800 KRW |
3.9900 KRW |
4.1200 KRW |
4.0200 KRW |