Identifier on UpBit: KRW-SC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
8.4858 KRW |
313,251,968.9800 SC |
8.4470 KRW |
8.3110 KRW |
8.6470 KRW |
8.4570 KRW |
| 2025-01-03 |
8.3015 KRW |
278,800,436.6391 SC |
8.1390 KRW |
8.1160 KRW |
8.5260 KRW |
8.5010 KRW |
| 2025-01-02 |
8.1659 KRW |
279,385,249.7239 SC |
8.1170 KRW |
8.0310 KRW |
8.2840 KRW |
8.1350 KRW |
| 2025-01-01 |
7.8720 KRW |
196,337,060.1354 SC |
7.9480 KRW |
7.7250 KRW |
8.0420 KRW |
8.0210 KRW |
| 2024-12-31 |
7.9263 KRW |
309,850,119.1828 SC |
8.0960 KRW |
7.6990 KRW |
8.1400 KRW |
7.8820 KRW |
| 2024-12-30 |
8.2089 KRW |
461,127,297.2415 SC |
8.2810 KRW |
7.8370 KRW |
8.5120 KRW |
8.1640 KRW |
| 2024-12-29 |
8.4474 KRW |
384,134,824.9164 SC |
8.7200 KRW |
8.1520 KRW |
8.7250 KRW |
8.3050 KRW |
| 2024-12-28 |
8.4132 KRW |
315,677,734.4605 SC |
8.2430 KRW |
8.1890 KRW |
8.6390 KRW |
8.5190 KRW |
| 2024-12-27 |
8.3223 KRW |
309,462,216.5215 SC |
8.3030 KRW |
8.1120 KRW |
8.5390 KRW |
8.3470 KRW |
| 2024-12-26 |
8.2463 KRW |
405,443,717.4136 SC |
8.5960 KRW |
8.0200 KRW |
8.6280 KRW |
8.2860 KRW |
| 2024-12-25 |
8.6164 KRW |
427,764,216.5669 SC |
8.7790 KRW |
8.5000 KRW |
8.7790 KRW |
8.5840 KRW |
| 2024-12-24 |
8.7303 KRW |
432,916,953.3903 SC |
8.6780 KRW |
8.4700 KRW |
9.0200 KRW |
8.7600 KRW |
| 2024-12-23 |
8.6136 KRW |
1,639,379,061.9627 SC |
8.3620 KRW |
8.2000 KRW |
8.8950 KRW |
8.5470 KRW |
| 2024-12-22 |
8.3834 KRW |
773,248,647.5758 SC |
8.2270 KRW |
8.1470 KRW |
8.6840 KRW |
8.3690 KRW |
| 2024-12-21 |
8.4760 KRW |
565,661,782.5953 SC |
8.5760 KRW |
8.0320 KRW |
8.9330 KRW |
8.1640 KRW |
| 2024-12-20 |
8.0757 KRW |
1,735,600,578.0777 SC |
7.9270 KRW |
7.5040 KRW |
8.6700 KRW |
8.6150 KRW |
| 2024-12-19 |
8.3077 KRW |
762,144,348.8560 SC |
8.3050 KRW |
7.8020 KRW |
8.7870 KRW |
8.0760 KRW |
| 2024-12-18 |
8.7936 KRW |
709,660,193.3138 SC |
9.1700 KRW |
8.3350 KRW |
9.2310 KRW |
8.3360 KRW |
| 2024-12-17 |
9.3628 KRW |
544,673,340.8176 SC |
9.6100 KRW |
9.0090 KRW |
9.6110 KRW |
9.1310 KRW |
| 2024-12-16 |
9.5764 KRW |
563,041,853.6834 SC |
9.7770 KRW |
9.2700 KRW |
9.9550 KRW |
9.6690 KRW |
| 2024-12-15 |
9.6914 KRW |
370,245,231.6842 SC |
9.6070 KRW |
9.4170 KRW |
9.9590 KRW |
9.6410 KRW |
| 2024-12-14 |
9.8379 KRW |
721,603,795.4862 SC |
10.0000 KRW |
9.3000 KRW |
10.3000 KRW |
9.6350 KRW |
| 2024-12-13 |
9.9145 KRW |
616,515,875.4531 SC |
10.0600 KRW |
9.7000 KRW |
10.1600 KRW |
10.0400 KRW |
| 2024-12-12 |
9.9918 KRW |
827,938,791.2278 SC |
9.8470 KRW |
9.5830 KRW |
10.3400 KRW |
9.9330 KRW |
| 2024-12-11 |
9.2992 KRW |
1,487,111,760.7962 SC |
9.0450 KRW |
8.6460 KRW |
9.9980 KRW |
9.8190 KRW |
| 2024-12-10 |
9.0502 KRW |
1,723,588,212.2932 SC |
9.5610 KRW |
8.3950 KRW |
9.7840 KRW |
9.1000 KRW |
| 2024-12-09 |
10.3310 KRW |
1,805,165,666.2975 SC |
11.1000 KRW |
9.8870 KRW |
11.1000 KRW |
9.9520 KRW |
| 2024-12-08 |
11.0073 KRW |
746,350,008.1173 SC |
11.1700 KRW |
10.8000 KRW |
11.1800 KRW |
11.0500 KRW |
| 2024-12-07 |
11.1902 KRW |
1,131,635,819.4538 SC |
11.3800 KRW |
10.9500 KRW |
11.5400 KRW |
11.0800 KRW |
| 2024-12-06 |
11.3375 KRW |
4,668,771,065.3094 SC |
10.8800 KRW |
10.7300 KRW |
12.1700 KRW |
11.4100 KRW |
| 2024-12-05 |
10.9957 KRW |
1,549,796,261.2054 SC |
11.3500 KRW |
10.6400 KRW |
11.4500 KRW |
10.8200 KRW |
| 2024-12-04 |
11.2469 KRW |
2,344,617,396.5668 SC |
11.1600 KRW |
10.6500 KRW |
11.7600 KRW |
11.4600 KRW |
| 2024-12-03 |
9.9319 KRW |
4,706,695,362.7748 SC |
10.2700 KRW |
5.5860 KRW |
11.0600 KRW |
11.0400 KRW |
| 2024-12-02 |
9.8780 KRW |
1,726,069,042.8493 SC |
10.1700 KRW |
9.4140 KRW |
10.2000 KRW |
10.1600 KRW |
| 2024-12-01 |
10.0433 KRW |
833,463,481.9208 SC |
10.2000 KRW |
9.8750 KRW |
10.2100 KRW |
10.0800 KRW |
| 2024-11-30 |
9.8980 KRW |
888,193,975.3373 SC |
10.0300 KRW |
9.7300 KRW |
10.0800 KRW |
10.0700 KRW |
| 2024-11-29 |
9.8247 KRW |
995,702,414.4763 SC |
9.9200 KRW |
9.6110 KRW |
10.0800 KRW |
10.0200 KRW |
| 2024-11-28 |
9.8090 KRW |
819,102,663.9427 SC |
10.1400 KRW |
9.6700 KRW |
10.1400 KRW |
9.9450 KRW |
| 2024-11-27 |
9.9020 KRW |
2,213,884,498.4977 SC |
10.0100 KRW |
9.5020 KRW |
10.5100 KRW |
10.0000 KRW |
| 2024-11-26 |
9.7451 KRW |
5,191,643,821.4371 SC |
9.3110 KRW |
9.0480 KRW |
10.1100 KRW |
9.7560 KRW |
| 2024-11-25 |
9.3180 KRW |
2,748,131,182.7051 SC |
9.0950 KRW |
8.9290 KRW |
9.7790 KRW |
9.3420 KRW |
| 2024-11-24 |
8.9380 KRW |
2,324,109,844.7472 SC |
8.8750 KRW |
8.2500 KRW |
9.5170 KRW |
9.1130 KRW |
| 2024-11-23 |
8.7125 KRW |
1,749,487,594.7819 SC |
8.6030 KRW |
8.4070 KRW |
8.9800 KRW |
8.8750 KRW |
| 2024-11-22 |
8.4956 KRW |
2,072,881,680.7488 SC |
8.4160 KRW |
7.9830 KRW |
8.8790 KRW |
8.5400 KRW |
| 2024-11-21 |
8.3080 KRW |
1,253,999,359.4508 SC |
8.3620 KRW |
8.0020 KRW |
8.7360 KRW |
8.4280 KRW |
| 2024-11-20 |
8.4798 KRW |
2,768,709,196.4793 SC |
8.7280 KRW |
7.9220 KRW |
8.9420 KRW |
8.3830 KRW |
| 2024-11-19 |
8.9396 KRW |
13,144,422,114.5080 SC |
8.1700 KRW |
7.9770 KRW |
9.5700 KRW |
8.6590 KRW |
| 2024-11-18 |
7.9196 KRW |
2,304,601,263.8746 SC |
7.5500 KRW |
7.5300 KRW |
8.2300 KRW |
8.1640 KRW |
| 2024-11-17 |
7.7014 KRW |
821,176,681.5351 SC |
7.9970 KRW |
7.4490 KRW |
7.9970 KRW |
7.4710 KRW |
| 2024-11-16 |
7.6069 KRW |
2,139,799,537.8251 SC |
7.2810 KRW |
7.2520 KRW |
7.9770 KRW |
7.9580 KRW |