Market [unlinked] / KRW
Identifier on UpBit: KRW-SSX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-22 |
24.9071 KRW |
52,679,746.0999 |
25.8000 KRW |
24.2000 KRW |
25.8000 KRW |
24.3000 KRW |
| 2024-01-21 |
25.7973 KRW |
20,328,473.6232 |
25.8000 KRW |
25.6000 KRW |
26.1000 KRW |
25.8000 KRW |
| 2024-01-20 |
25.7789 KRW |
23,571,818.0845 |
26.1000 KRW |
25.5000 KRW |
26.1000 KRW |
25.9000 KRW |
| 2024-01-19 |
26.0579 KRW |
141,469,524.0885 |
25.9000 KRW |
25.2000 KRW |
27.0000 KRW |
25.9000 KRW |
| 2024-01-18 |
26.3039 KRW |
78,247,368.7708 |
26.9000 KRW |
25.5000 KRW |
27.1000 KRW |
25.7000 KRW |
| 2024-01-17 |
27.1052 KRW |
125,496,227.8282 |
27.4000 KRW |
26.5000 KRW |
27.9000 KRW |
27.0000 KRW |
| 2024-01-16 |
27.0844 KRW |
514,949,720.1879 |
25.9000 KRW |
25.6000 KRW |
28.0000 KRW |
27.2000 KRW |
| 2024-01-15 |
25.8310 KRW |
61,279,626.6464 |
25.7000 KRW |
25.4000 KRW |
26.1000 KRW |
25.9000 KRW |
| 2024-01-14 |
26.3303 KRW |
53,045,844.1265 |
26.7000 KRW |
25.8000 KRW |
26.8000 KRW |
25.8000 KRW |
| 2024-01-13 |
26.2456 KRW |
147,178,906.0287 |
27.1000 KRW |
25.3000 KRW |
27.2000 KRW |
26.4000 KRW |
| 2024-01-12 |
28.5825 KRW |
1,391,505,433.0603 |
26.6000 KRW |
26.2000 KRW |
30.3000 KRW |
26.9000 KRW |
| 2024-01-11 |
26.2987 KRW |
102,595,666.7183 |
25.6000 KRW |
25.3000 KRW |
27.2000 KRW |
26.6000 KRW |
| 2024-01-10 |
24.6448 KRW |
93,331,720.9846 |
24.5000 KRW |
23.6000 KRW |
26.2000 KRW |
25.8000 KRW |
| 2024-01-09 |
25.0425 KRW |
92,293,721.8946 |
25.7000 KRW |
23.9000 KRW |
25.8000 KRW |
24.5000 KRW |
| 2024-01-08 |
24.1018 KRW |
104,887,701.1680 |
25.2000 KRW |
22.7000 KRW |
25.8000 KRW |
25.5000 KRW |
| 2024-01-07 |
26.0928 KRW |
82,157,840.5755 |
26.9000 KRW |
25.1000 KRW |
26.9000 KRW |
25.2000 KRW |
| 2024-01-06 |
26.5256 KRW |
238,163,093.1666 |
26.1000 KRW |
25.5000 KRW |
27.7000 KRW |
26.6000 KRW |
| 2024-01-05 |
26.1083 KRW |
47,384,327.3902 |
26.8000 KRW |
25.6000 KRW |
27.1000 KRW |
26.2000 KRW |
| 2024-01-04 |
26.3881 KRW |
69,991,121.8646 |
26.9000 KRW |
25.7000 KRW |
27.3000 KRW |
26.8000 KRW |
| 2024-01-03 |
27.1610 KRW |
161,312,623.9484 |
28.1000 KRW |
25.1000 KRW |
28.3000 KRW |
26.8000 KRW |
| 2024-01-02 |
27.9614 KRW |
115,855,930.4288 |
27.6000 KRW |
27.5000 KRW |
28.3000 KRW |
27.9000 KRW |
| 2024-01-01 |
27.4621 KRW |
37,377,006.2238 |
27.5000 KRW |
27.2000 KRW |
27.8000 KRW |
27.6000 KRW |
| 2023-12-31 |
27.4278 KRW |
41,315,119.6224 |
27.4000 KRW |
27.2000 KRW |
27.7000 KRW |
27.5000 KRW |
| 2023-12-30 |
27.3611 KRW |
30,818,019.6311 |
27.6000 KRW |
27.1000 KRW |
27.8000 KRW |
27.5000 KRW |
| 2023-12-29 |
27.4485 KRW |
51,081,281.5548 |
27.7000 KRW |
27.0000 KRW |
27.9000 KRW |
27.5000 KRW |
| 2023-12-28 |
27.9220 KRW |
67,898,100.1982 |
28.3000 KRW |
27.5000 KRW |
28.4000 KRW |
27.8000 KRW |
| 2023-12-27 |
27.7514 KRW |
57,097,817.2509 |
27.7000 KRW |
27.2000 KRW |
28.3000 KRW |
28.2000 KRW |
| 2023-12-26 |
27.7819 KRW |
74,404,312.8460 |
28.3000 KRW |
27.3000 KRW |
28.3000 KRW |
27.9000 KRW |
| 2023-12-25 |
28.1573 KRW |
50,057,778.3254 |
28.2000 KRW |
27.8000 KRW |
28.4000 KRW |
28.3000 KRW |
| 2023-12-24 |
28.3916 KRW |
54,043,454.8498 |
28.6000 KRW |
28.1000 KRW |
28.7000 KRW |
28.2000 KRW |
| 2023-12-23 |
28.5815 KRW |
37,342,733.0539 |
28.8000 KRW |
28.3000 KRW |
28.9000 KRW |
28.8000 KRW |
| 2023-12-22 |
28.8105 KRW |
122,269,140.4715 |
28.4000 KRW |
28.2000 KRW |
29.3000 KRW |
28.9000 KRW |
| 2023-12-21 |
28.1984 KRW |
48,550,666.2802 |
28.2000 KRW |
27.9000 KRW |
28.5000 KRW |
28.2000 KRW |
| 2023-12-20 |
27.9967 KRW |
60,015,268.2804 |
27.6000 KRW |
27.3000 KRW |
28.7000 KRW |
28.1000 KRW |
| 2023-12-19 |
27.7288 KRW |
45,353,519.7938 |
27.8000 KRW |
27.3000 KRW |
28.2000 KRW |
27.6000 KRW |
| 2023-12-18 |
27.0086 KRW |
112,136,692.7615 |
28.3000 KRW |
26.0000 KRW |
28.5000 KRW |
27.7000 KRW |
| 2023-12-17 |
28.8567 KRW |
42,866,692.4508 |
29.2000 KRW |
28.5000 KRW |
29.5000 KRW |
28.6000 KRW |
| 2023-12-16 |
29.0278 KRW |
57,001,637.9396 |
28.8000 KRW |
28.5000 KRW |
29.5000 KRW |
29.1000 KRW |
| 2023-12-15 |
29.2276 KRW |
51,663,463.9209 |
29.6000 KRW |
28.9000 KRW |
29.6000 KRW |
29.1000 KRW |
| 2023-12-14 |
29.2655 KRW |
57,789,330.1277 |
29.3000 KRW |
29.0000 KRW |
29.6000 KRW |
29.4000 KRW |
| 2023-12-13 |
28.9215 KRW |
87,157,396.0666 |
29.4000 KRW |
28.1000 KRW |
29.7000 KRW |
29.5000 KRW |
| 2023-12-12 |
29.2102 KRW |
85,556,002.6788 |
29.2000 KRW |
28.8000 KRW |
29.5000 KRW |
29.4000 KRW |
| 2023-12-11 |
29.6719 KRW |
156,309,960.6004 |
31.1000 KRW |
28.7000 KRW |
31.2000 KRW |
29.0000 KRW |
| 2023-12-10 |
31.0641 KRW |
105,818,806.7088 |
31.7000 KRW |
30.1000 KRW |
31.7000 KRW |
31.2000 KRW |
| 2023-12-09 |
31.3838 KRW |
128,906,966.2524 |
31.2000 KRW |
30.8000 KRW |
32.0000 KRW |
31.8000 KRW |
| 2023-12-08 |
30.5985 KRW |
133,008,520.8307 |
30.5000 KRW |
30.0000 KRW |
31.3000 KRW |
31.1000 KRW |
| 2023-12-07 |
30.0049 KRW |
166,602,843.6877 |
30.1000 KRW |
29.1000 KRW |
30.7000 KRW |
30.5000 KRW |
| 2023-12-06 |
30.2064 KRW |
325,310,720.3664 |
29.6000 KRW |
29.1000 KRW |
31.3000 KRW |
30.4000 KRW |
| 2023-12-05 |
29.2600 KRW |
126,842,127.6810 |
29.4000 KRW |
28.7000 KRW |
29.8000 KRW |
29.6000 KRW |
| 2023-12-04 |
29.1282 KRW |
129,182,063.4739 |
29.1000 KRW |
28.6000 KRW |
29.5000 KRW |
29.3000 KRW |