Market [unlinked] / KRW
Identifier on UpBit: KRW-SSX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-16 |
58.4441 KRW |
174,422,709.6780 |
60.7000 KRW |
56.0000 KRW |
61.0000 KRW |
58.6000 KRW |
| 2021-06-15 |
60.0192 KRW |
434,573,362.2093 |
60.1000 KRW |
57.5000 KRW |
62.9000 KRW |
61.0000 KRW |
| 2021-06-14 |
56.9462 KRW |
352,445,536.9162 |
60.1000 KRW |
55.1000 KRW |
60.2000 KRW |
59.4000 KRW |
| 2021-06-13 |
58.8423 KRW |
642,543,162.6021 |
57.3000 KRW |
52.2000 KRW |
69.4000 KRW |
58.4000 KRW |
| 2021-06-12 |
70.5586 KRW |
2,977,820,569.1510 |
61.4000 KRW |
55.2000 KRW |
83.9000 KRW |
57.9000 KRW |
| 2021-06-11 |
73.9418 KRW |
1,618,688,428.8052 |
67.5000 KRW |
58.5000 KRW |
83.9000 KRW |
60.3000 KRW |
| 2021-06-10 |
69.2453 KRW |
825,317,911.8950 |
64.1000 KRW |
62.4000 KRW |
74.1000 KRW |
67.0000 KRW |
| 2021-06-09 |
61.2312 KRW |
124,185,593.9534 |
63.5000 KRW |
58.4000 KRW |
64.8000 KRW |
64.3000 KRW |
| 2021-06-08 |
63.4213 KRW |
159,797,007.7862 |
69.2000 KRW |
58.4000 KRW |
70.3000 KRW |
63.3000 KRW |
| 2021-06-07 |
75.0783 KRW |
117,778,653.2028 |
77.0000 KRW |
69.0000 KRW |
78.2000 KRW |
69.1000 KRW |
| 2021-06-06 |
79.0827 KRW |
194,261,475.4435 |
76.1000 KRW |
74.8000 KRW |
84.1000 KRW |
77.0000 KRW |
| 2021-06-05 |
77.2639 KRW |
45,720,503.3932 |
78.4000 KRW |
75.6000 KRW |
79.0000 KRW |
76.2000 KRW |
| 2021-06-04 |
79.0297 KRW |
87,812,680.1785 |
83.3000 KRW |
75.8000 KRW |
83.5000 KRW |
78.1000 KRW |
| 2021-06-03 |
81.4796 KRW |
86,937,795.4622 |
81.7000 KRW |
79.8000 KRW |
82.9000 KRW |
82.8000 KRW |
| 2021-06-02 |
80.4586 KRW |
79,932,773.7478 |
81.3000 KRW |
78.2000 KRW |
82.1000 KRW |
81.4000 KRW |
| 2021-06-01 |
82.9744 KRW |
111,085,214.1750 |
84.7000 KRW |
80.0000 KRW |
87.7000 KRW |
81.0000 KRW |
| 2021-05-31 |
79.6794 KRW |
122,972,788.0991 |
81.4000 KRW |
75.5000 KRW |
85.0000 KRW |
84.7000 KRW |
| 2021-05-30 |
77.5869 KRW |
132,546,050.7108 |
82.8000 KRW |
72.4000 KRW |
83.0000 KRW |
80.5000 KRW |
| 2021-05-29 |
84.5089 KRW |
94,586,114.5353 |
89.2000 KRW |
80.0000 KRW |
90.0000 KRW |
82.1000 KRW |
| 2021-05-28 |
91.3797 KRW |
193,784,132.3473 |
99.8000 KRW |
84.6000 KRW |
99.8000 KRW |
88.9000 KRW |
| 2021-05-27 |
96.5010 KRW |
254,440,992.7443 |
99.5000 KRW |
92.9000 KRW |
99.9000 KRW |
96.9000 KRW |
| 2021-05-26 |
96.2912 KRW |
298,688,778.5349 |
96.6000 KRW |
91.4000 KRW |
101.0000 KRW |
99.5000 KRW |
| 2021-05-25 |
94.8978 KRW |
330,718,041.8521 |
102.0000 KRW |
89.0000 KRW |
103.0000 KRW |
95.6000 KRW |
| 2021-05-24 |
91.5787 KRW |
427,245,291.4668 |
101.0000 KRW |
77.8000 KRW |
102.0000 KRW |
99.5000 KRW |
| 2021-05-23 |
99.9988 KRW |
798,689,734.5088 |
121.0000 KRW |
82.3000 KRW |
122.0000 KRW |
98.5000 KRW |
| 2021-05-22 |
118.9776 KRW |
2,104,833,302.8805 |
109.0000 KRW |
95.5000 KRW |
147.0000 KRW |
118.0000 KRW |
| 2021-05-21 |
103.7921 KRW |
982,338,379.5594 |
95.8000 KRW |
93.1000 KRW |
114.0000 KRW |
103.0000 KRW |
| 2021-05-20 |
88.6841 KRW |
392,435,988.5287 |
91.0000 KRW |
78.5000 KRW |
94.4000 KRW |
92.9000 KRW |
| 2021-05-19 |
95.3524 KRW |
872,665,784.5273 |
112.0000 KRW |
52.0000 KRW |
116.0000 KRW |
89.0000 KRW |
| 2021-05-18 |
112.4279 KRW |
440,343,815.1655 |
107.0000 KRW |
107.0000 KRW |
117.0000 KRW |
112.0000 KRW |
| 2021-05-17 |
108.4547 KRW |
528,007,586.5942 |
121.0000 KRW |
100.0000 KRW |
122.0000 KRW |
107.0000 KRW |
| 2021-05-16 |
125.5959 KRW |
389,887,024.3212 |
128.0000 KRW |
116.0000 KRW |
133.0000 KRW |
120.0000 KRW |
| 2021-05-15 |
134.5851 KRW |
1,690,431,596.9754 |
130.0000 KRW |
124.0000 KRW |
147.0000 KRW |
130.0000 KRW |
| 2021-05-14 |
126.9461 KRW |
1,640,689,358.1806 |
118.0000 KRW |
115.0000 KRW |
140.0000 KRW |
123.0000 KRW |
| 2021-05-13 |
127.6409 KRW |
2,546,401,309.1126 |
107.0000 KRW |
98.3000 KRW |
156.0000 KRW |
118.0000 KRW |
| 2021-05-12 |
131.2707 KRW |
692,672,560.9041 |
128.0000 KRW |
116.0000 KRW |
141.0000 KRW |
118.0000 KRW |
| 2021-05-11 |
126.5371 KRW |
944,035,241.7307 |
125.0000 KRW |
115.0000 KRW |
136.0000 KRW |
127.0000 KRW |
| 2021-05-10 |
125.7766 KRW |
595,146,149.1934 |
116.0000 KRW |
112.0000 KRW |
137.0000 KRW |
119.0000 KRW |
| 2021-05-09 |
115.7609 KRW |
123,946,123.6925 |
119.0000 KRW |
111.0000 KRW |
121.0000 KRW |
115.0000 KRW |
| 2021-05-08 |
119.6298 KRW |
118,631,342.7481 |
123.0000 KRW |
117.0000 KRW |
124.0000 KRW |
118.0000 KRW |
| 2021-05-07 |
117.3185 KRW |
356,779,463.7233 |
119.0000 KRW |
108.0000 KRW |
130.0000 KRW |
118.0000 KRW |
| 2021-05-06 |
122.7788 KRW |
265,379,541.5911 |
125.0000 KRW |
118.0000 KRW |
128.0000 KRW |
120.0000 KRW |
| 2021-05-05 |
121.8399 KRW |
219,597,516.1442 |
125.0000 KRW |
118.0000 KRW |
127.0000 KRW |
123.0000 KRW |
| 2021-05-04 |
131.3483 KRW |
262,849,226.0106 |
141.0000 KRW |
124.0000 KRW |
141.0000 KRW |
128.0000 KRW |
| 2021-05-03 |
139.6826 KRW |
263,847,459.6792 |
139.0000 KRW |
136.0000 KRW |
144.0000 KRW |
140.0000 KRW |
| 2021-05-02 |
137.3681 KRW |
193,779,809.8447 |
139.0000 KRW |
132.0000 KRW |
142.0000 KRW |
137.0000 KRW |
| 2021-05-01 |
138.0833 KRW |
172,180,978.1475 |
139.0000 KRW |
134.0000 KRW |
145.0000 KRW |
137.0000 KRW |
| 2021-04-30 |
131.3173 KRW |
158,867,807.1479 |
134.0000 KRW |
128.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2021-04-29 |
131.2342 KRW |
177,276,816.4985 |
137.0000 KRW |
126.0000 KRW |
137.0000 KRW |
132.0000 KRW |
| 2021-04-28 |
132.5077 KRW |
335,022,950.7283 |
144.0000 KRW |
124.0000 KRW |
146.0000 KRW |
136.0000 KRW |