Market [unlinked] / KRW
Identifier on UpBit: KRW-SSX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-12 |
6.2303 KRW |
9,047,016,534.7198 |
9.1150 KRW |
4.1620 KRW |
9.4410 KRW |
4.2790 KRW |
| 2024-03-11 |
10.5190 KRW |
9,355,838,519.5267 |
12.5900 KRW |
7.1670 KRW |
14.4500 KRW |
8.3800 KRW |
| 2024-03-10 |
12.8379 KRW |
3,973,288,560.5620 |
14.3700 KRW |
11.3000 KRW |
14.9800 KRW |
12.1100 KRW |
| 2024-03-09 |
15.0237 KRW |
3,808,068,616.6429 |
15.1700 KRW |
13.8000 KRW |
16.7900 KRW |
14.3400 KRW |
| 2024-03-08 |
15.9331 KRW |
10,597,268,958.2370 |
14.9000 KRW |
14.0000 KRW |
17.9600 KRW |
15.0800 KRW |
| 2024-03-07 |
16.1302 KRW |
23,093,644,769.5200 |
13.0100 KRW |
11.2100 KRW |
19.1600 KRW |
14.6500 KRW |
| 2024-03-06 |
12.5351 KRW |
3,492,602,011.2991 |
15.4500 KRW |
11.3200 KRW |
15.4800 KRW |
13.1400 KRW |
| 2024-03-05 |
15.2332 KRW |
3,717,520,463.6011 |
17.4700 KRW |
13.4500 KRW |
19.0000 KRW |
14.9000 KRW |
| 2024-03-04 |
16.8638 KRW |
4,361,553,394.5487 |
18.9000 KRW |
15.6000 KRW |
19.2300 KRW |
17.3500 KRW |
| 2024-03-03 |
18.9228 KRW |
17,821,659,557.9570 |
15.4700 KRW |
15.4500 KRW |
22.0000 KRW |
18.2500 KRW |
| 2024-03-02 |
16.1761 KRW |
4,651,420,156.5529 |
20.2200 KRW |
13.7800 KRW |
20.3500 KRW |
15.5800 KRW |
| 2024-03-01 |
20.7350 KRW |
12,194,885,583.6360 |
23.6300 KRW |
16.6700 KRW |
25.8500 KRW |
19.7400 KRW |
| 2024-02-29 |
24.0215 KRW |
56,551,462,552.7710 |
16.3200 KRW |
15.6900 KRW |
29.5600 KRW |
21.7400 KRW |
| 2024-02-28 |
14.6309 KRW |
79,443,695,047.3110 |
7.1410 KRW |
7.0700 KRW |
18.5000 KRW |
15.7800 KRW |
| 2024-02-27 |
8.7870 KRW |
8,584,391,200.4769 |
18.9700 KRW |
6.8340 KRW |
19.0300 KRW |
7.0180 KRW |
| 2024-02-26 |
18.7066 KRW |
427,264,148.7114 |
18.9900 KRW |
18.0500 KRW |
19.5100 KRW |
19.0400 KRW |
| 2024-02-25 |
18.8155 KRW |
479,603,956.1648 |
19.1400 KRW |
18.4100 KRW |
19.7300 KRW |
18.9900 KRW |
| 2024-02-24 |
20.4100 KRW |
1,532,519,066.4602 |
21.7700 KRW |
18.9000 KRW |
21.7800 KRW |
19.1600 KRW |
| 2024-02-23 |
20.6305 KRW |
2,326,715,227.5643 |
19.5400 KRW |
19.3600 KRW |
21.3700 KRW |
21.2100 KRW |
| 2024-02-22 |
19.3812 KRW |
1,157,993,722.1839 |
18.9200 KRW |
18.6200 KRW |
19.9700 KRW |
19.6300 KRW |
| 2024-02-21 |
18.7311 KRW |
783,503,488.8151 |
18.5800 KRW |
18.4600 KRW |
19.1300 KRW |
18.8100 KRW |
| 2024-02-20 |
18.5609 KRW |
560,676,646.5707 |
18.5800 KRW |
18.3700 KRW |
19.0400 KRW |
18.5000 KRW |
| 2024-02-19 |
18.5161 KRW |
301,965,215.9364 |
18.5400 KRW |
18.4100 KRW |
18.6500 KRW |
18.6500 KRW |
| 2024-02-18 |
18.3968 KRW |
177,205,639.2584 |
18.5400 KRW |
18.3100 KRW |
18.5600 KRW |
18.5400 KRW |
| 2024-02-17 |
18.5264 KRW |
583,407,454.5344 |
18.5100 KRW |
18.1600 KRW |
18.9600 KRW |
18.5200 KRW |
| 2024-02-16 |
18.4713 KRW |
739,778,595.2309 |
18.4000 KRW |
18.2500 KRW |
18.7600 KRW |
18.5300 KRW |
| 2024-02-15 |
18.3480 KRW |
1,047,781,924.7589 |
18.6700 KRW |
18.1100 KRW |
18.6700 KRW |
18.3700 KRW |
| 2024-02-14 |
19.2602 KRW |
4,956,003,290.8325 |
17.9200 KRW |
17.7700 KRW |
20.5200 KRW |
18.7000 KRW |
| 2024-02-13 |
17.9529 KRW |
641,034,916.1370 |
18.0200 KRW |
17.6600 KRW |
18.3500 KRW |
17.9200 KRW |
| 2024-02-12 |
17.9227 KRW |
278,214,106.1006 |
18.2000 KRW |
17.7300 KRW |
18.2000 KRW |
18.0000 KRW |
| 2024-02-11 |
18.0860 KRW |
540,869,845.1964 |
17.9100 KRW |
17.7600 KRW |
18.4200 KRW |
18.2100 KRW |
| 2024-02-10 |
17.8727 KRW |
260,766,155.2906 |
18.0700 KRW |
17.6600 KRW |
18.0700 KRW |
17.9000 KRW |
| 2024-02-09 |
17.9717 KRW |
865,278,299.4709 |
17.7300 KRW |
17.5900 KRW |
18.4500 KRW |
17.9200 KRW |
| 2024-02-08 |
17.5585 KRW |
434,955,280.7440 |
17.8000 KRW |
17.2600 KRW |
17.8100 KRW |
17.7200 KRW |
| 2024-02-07 |
18.0368 KRW |
1,138,782,587.6964 |
18.2200 KRW |
17.1800 KRW |
18.9000 KRW |
17.7400 KRW |
| 2024-02-06 |
18.2843 KRW |
664,871,991.8973 |
19.0100 KRW |
17.9100 KRW |
19.0100 KRW |
18.1000 KRW |
| 2024-02-05 |
19.2208 KRW |
1,570,287,022.5543 |
19.4800 KRW |
18.8200 KRW |
19.7200 KRW |
19.0300 KRW |
| 2024-02-04 |
19.4499 KRW |
3,563,185,377.8556 |
18.0800 KRW |
17.9300 KRW |
20.3800 KRW |
19.1900 KRW |
| 2024-02-03 |
17.9556 KRW |
273,172,047.7589 |
18.0200 KRW |
17.8000 KRW |
18.2700 KRW |
18.0000 KRW |
| 2024-02-02 |
18.0529 KRW |
402,313,929.3368 |
18.4300 KRW |
17.7900 KRW |
18.6900 KRW |
17.9400 KRW |
| 2024-02-01 |
18.1058 KRW |
400,377,337.4329 |
18.7300 KRW |
17.9200 KRW |
18.7300 KRW |
18.1700 KRW |
| 2024-01-31 |
18.8911 KRW |
1,324,950,797.3869 |
19.3600 KRW |
18.1900 KRW |
19.8100 KRW |
18.6500 KRW |
| 2024-01-30 |
20.0224 KRW |
2,437,939,148.6805 |
19.8000 KRW |
18.7300 KRW |
20.8300 KRW |
19.0800 KRW |
| 2024-01-29 |
19.0889 KRW |
2,718,440,668.2241 |
21.3700 KRW |
17.8600 KRW |
21.8000 KRW |
19.6600 KRW |
| 2024-01-28 |
22.0040 KRW |
788,655,568.9640 |
22.1000 KRW |
21.3000 KRW |
22.7000 KRW |
21.4800 KRW |
| 2024-01-27 |
22.3881 KRW |
2,059,699,019.8501 |
22.0000 KRW |
21.4000 KRW |
23.3000 KRW |
22.2000 KRW |
| 2024-01-26 |
21.8832 KRW |
1,528,667,928.6330 |
24.5000 KRW |
20.2000 KRW |
25.0000 KRW |
21.9000 KRW |
| 2024-01-25 |
24.2377 KRW |
30,211,083.5641 |
24.2000 KRW |
23.9000 KRW |
24.5000 KRW |
24.4000 KRW |
| 2024-01-24 |
23.8515 KRW |
27,597,836.7677 |
23.9000 KRW |
23.2000 KRW |
24.5000 KRW |
24.2000 KRW |
| 2024-01-23 |
23.8969 KRW |
105,342,615.3069 |
24.3000 KRW |
22.4000 KRW |
25.7000 KRW |
23.6000 KRW |