Identifier on UpBit: KRW-SRN
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-19 |
40.8234 KRW |
20,711,696.8452 SRN |
39.3000 KRW |
38.9000 KRW |
42.3000 KRW |
41.2000 KRW |
| 2019-01-18 |
39.0998 KRW |
7,292,412.7609 SRN |
40.0000 KRW |
38.1000 KRW |
40.0000 KRW |
39.4000 KRW |
| 2019-01-17 |
40.1175 KRW |
16,658,496.0114 SRN |
39.7000 KRW |
38.8000 KRW |
41.9000 KRW |
39.9000 KRW |
| 2019-01-16 |
39.2143 KRW |
10,743,391.0354 SRN |
38.2000 KRW |
37.6000 KRW |
40.6000 KRW |
39.7000 KRW |
| 2019-01-15 |
38.1282 KRW |
8,764,288.4267 SRN |
39.1000 KRW |
37.2000 KRW |
39.4000 KRW |
38.5000 KRW |
| 2019-01-14 |
37.8875 KRW |
7,685,001.2521 SRN |
37.4000 KRW |
36.7000 KRW |
39.3000 KRW |
39.2000 KRW |
| 2019-01-13 |
37.6881 KRW |
4,344,215.9680 SRN |
39.2000 KRW |
36.2000 KRW |
39.2000 KRW |
37.2000 KRW |
| 2019-01-12 |
38.8549 KRW |
8,927,492.3984 SRN |
38.3000 KRW |
37.7000 KRW |
39.8000 KRW |
39.4000 KRW |
| 2019-01-11 |
38.1935 KRW |
8,685,553.3548 SRN |
38.9000 KRW |
37.5000 KRW |
39.3000 KRW |
38.4000 KRW |
| 2019-01-10 |
41.9612 KRW |
22,666,791.6013 SRN |
44.9000 KRW |
37.8000 KRW |
45.1000 KRW |
39.0000 KRW |
| 2019-01-09 |
44.8364 KRW |
11,624,293.3616 SRN |
45.1000 KRW |
44.5000 KRW |
45.6000 KRW |
45.0000 KRW |
| 2019-01-08 |
45.4841 KRW |
25,753,641.0388 SRN |
45.0000 KRW |
44.4000 KRW |
46.7000 KRW |
45.3000 KRW |
| 2019-01-07 |
45.0199 KRW |
11,191,099.0226 SRN |
45.8000 KRW |
44.0000 KRW |
46.3000 KRW |
45.1000 KRW |
| 2019-01-06 |
45.2043 KRW |
10,452,097.2006 SRN |
45.9000 KRW |
44.4000 KRW |
46.4000 KRW |
46.2000 KRW |
| 2019-01-05 |
45.7593 KRW |
6,168,203.2166 SRN |
46.3000 KRW |
45.3000 KRW |
46.3000 KRW |
45.7000 KRW |
| 2019-01-04 |
45.6429 KRW |
9,793,438.6667 SRN |
45.4000 KRW |
44.6000 KRW |
46.4000 KRW |
46.1000 KRW |
| 2019-01-03 |
45.4286 KRW |
11,985,096.5882 SRN |
46.1000 KRW |
44.4000 KRW |
46.8000 KRW |
45.4000 KRW |
| 2019-01-02 |
45.5793 KRW |
11,544,548.3340 SRN |
44.9000 KRW |
44.1000 KRW |
46.5000 KRW |
46.2000 KRW |
| 2019-01-01 |
43.7696 KRW |
12,386,997.3036 SRN |
42.9000 KRW |
42.3000 KRW |
45.1000 KRW |
45.0000 KRW |
| 2018-12-31 |
43.4784 KRW |
9,020,867.4650 SRN |
45.2000 KRW |
41.8000 KRW |
46.8000 KRW |
42.7000 KRW |
| 2018-12-30 |
45.7138 KRW |
17,932,001.3165 SRN |
45.1000 KRW |
43.0000 KRW |
47.5000 KRW |
45.2000 KRW |
| 2018-12-29 |
45.3015 KRW |
8,058,287.0001 SRN |
46.3000 KRW |
44.1000 KRW |
46.6000 KRW |
44.4000 KRW |
| 2018-12-28 |
43.4088 KRW |
13,222,761.2626 SRN |
43.2000 KRW |
41.2000 KRW |
45.9000 KRW |
45.9000 KRW |
| 2018-12-27 |
45.8836 KRW |
16,066,811.9833 SRN |
48.9000 KRW |
42.8000 KRW |
49.0000 KRW |
43.5000 KRW |
| 2018-12-26 |
48.4646 KRW |
46,866,404.5589 SRN |
50.0000 KRW |
45.9000 KRW |
51.7000 KRW |
48.6000 KRW |
| 2018-12-25 |
53.3560 KRW |
105,962,607.5285 SRN |
51.6000 KRW |
47.7000 KRW |
58.9000 KRW |
50.0000 KRW |
| 2018-12-24 |
51.4113 KRW |
34,760,208.0097 SRN |
50.3000 KRW |
49.4000 KRW |
53.6000 KRW |
51.7000 KRW |
| 2018-12-23 |
48.5620 KRW |
20,209,896.8158 SRN |
48.8000 KRW |
47.2000 KRW |
50.5000 KRW |
50.3000 KRW |
| 2018-12-22 |
47.3671 KRW |
20,758,481.7073 SRN |
47.5000 KRW |
45.1000 KRW |
49.8000 KRW |
48.5000 KRW |
| 2018-12-21 |
48.8108 KRW |
59,114,053.3638 SRN |
52.8000 KRW |
44.4000 KRW |
52.8000 KRW |
47.0000 KRW |
| 2018-12-20 |
50.8093 KRW |
122,622,980.4359 SRN |
47.3000 KRW |
47.3000 KRW |
55.0000 KRW |
53.0000 KRW |
| 2018-12-19 |
44.9992 KRW |
57,663,880.4030 SRN |
44.4000 KRW |
42.7000 KRW |
49.0000 KRW |
48.4000 KRW |
| 2018-12-18 |
42.4596 KRW |
32,254,080.6294 SRN |
43.0000 KRW |
41.1000 KRW |
44.7000 KRW |
44.5000 KRW |
| 2018-12-17 |
40.9737 KRW |
30,909,186.8003 SRN |
40.4000 KRW |
39.2000 KRW |
43.9000 KRW |
43.3000 KRW |
| 2018-12-16 |
39.7691 KRW |
29,556,797.7806 SRN |
39.5000 KRW |
38.2000 KRW |
41.3000 KRW |
40.2000 KRW |
| 2018-12-15 |
39.4811 KRW |
10,926,222.0649 SRN |
40.9000 KRW |
38.2000 KRW |
40.9000 KRW |
39.6000 KRW |
| 2018-12-14 |
42.2351 KRW |
20,532,855.9173 SRN |
44.6000 KRW |
40.0000 KRW |
45.1000 KRW |
40.6000 KRW |
| 2018-12-13 |
48.1597 KRW |
31,444,955.3831 SRN |
47.2000 KRW |
43.5000 KRW |
50.9000 KRW |
44.8000 KRW |
| 2018-12-12 |
46.6888 KRW |
13,573,489.4848 SRN |
47.8000 KRW |
45.1000 KRW |
49.1000 KRW |
47.2000 KRW |
| 2018-12-11 |
48.4591 KRW |
14,495,878.6577 SRN |
52.0000 KRW |
45.6000 KRW |
52.0000 KRW |
47.8000 KRW |
| 2018-12-10 |
52.8506 KRW |
14,260,335.2742 SRN |
55.7000 KRW |
50.6000 KRW |
56.4000 KRW |
52.0000 KRW |
| 2018-12-09 |
54.8877 KRW |
7,925,695.4640 SRN |
54.8000 KRW |
52.5000 KRW |
57.3000 KRW |
55.6000 KRW |
| 2018-12-08 |
55.4117 KRW |
11,138,136.9828 SRN |
56.8000 KRW |
51.4000 KRW |
62.0000 KRW |
55.0000 KRW |
| 2018-12-07 |
53.3573 KRW |
24,776,480.7346 SRN |
59.8000 KRW |
48.4000 KRW |
61.7000 KRW |
58.9000 KRW |
| 2018-12-06 |
68.7750 KRW |
17,926,823.7122 SRN |
76.2000 KRW |
59.3000 KRW |
76.7000 KRW |
59.8000 KRW |
| 2018-12-05 |
78.4499 KRW |
15,415,892.8933 SRN |
84.2000 KRW |
74.0000 KRW |
84.5000 KRW |
76.1000 KRW |
| 2018-12-04 |
82.6371 KRW |
20,087,740.6078 SRN |
82.2000 KRW |
77.4000 KRW |
90.6000 KRW |
83.5000 KRW |
| 2018-12-03 |
86.0711 KRW |
14,012,479.9722 SRN |
93.0000 KRW |
81.1000 KRW |
93.4000 KRW |
83.6000 KRW |
| 2018-12-02 |
92.0231 KRW |
8,132,166.6898 SRN |
96.9000 KRW |
89.0000 KRW |
96.9000 KRW |
92.4000 KRW |
| 2018-12-01 |
92.0852 KRW |
9,461,013.4536 SRN |
93.8000 KRW |
88.2000 KRW |
96.4000 KRW |
95.4000 KRW |