Market [unlinked] / KRW
Identifier on UpBit: KRW-SSX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-27 |
139.5552 KRW |
348,498,648.3114 |
139.0000 KRW |
132.0000 KRW |
147.0000 KRW |
143.0000 KRW |
| 2021-04-26 |
130.8985 KRW |
489,740,224.8214 |
117.0000 KRW |
116.0000 KRW |
139.0000 KRW |
131.0000 KRW |
| 2021-04-25 |
121.5772 KRW |
889,591,858.0311 |
106.0000 KRW |
103.0000 KRW |
138.0000 KRW |
114.0000 KRW |
| 2021-04-24 |
105.8008 KRW |
269,053,607.9462 |
110.0000 KRW |
99.1000 KRW |
113.0000 KRW |
109.0000 KRW |
| 2021-04-23 |
98.3516 KRW |
579,067,451.8904 |
111.0000 KRW |
80.0000 KRW |
122.0000 KRW |
102.0000 KRW |
| 2021-04-22 |
134.6413 KRW |
428,567,795.4434 |
150.0000 KRW |
96.5000 KRW |
156.0000 KRW |
118.0000 KRW |
| 2021-04-21 |
152.0290 KRW |
488,182,899.7483 |
137.0000 KRW |
136.0000 KRW |
162.0000 KRW |
150.0000 KRW |
| 2021-04-20 |
131.8153 KRW |
392,345,705.8965 |
143.0000 KRW |
117.0000 KRW |
147.0000 KRW |
141.0000 KRW |
| 2021-04-19 |
149.1539 KRW |
276,387,056.9929 |
152.0000 KRW |
137.0000 KRW |
164.0000 KRW |
143.0000 KRW |
| 2021-04-18 |
151.5364 KRW |
246,453,252.3556 |
169.0000 KRW |
137.0000 KRW |
174.0000 KRW |
157.0000 KRW |
| 2021-04-17 |
160.2029 KRW |
232,950,853.9639 |
164.0000 KRW |
152.0000 KRW |
171.0000 KRW |
169.0000 KRW |
| 2021-04-16 |
165.1382 KRW |
262,951,976.8195 |
181.0000 KRW |
155.0000 KRW |
181.0000 KRW |
164.0000 KRW |
| 2021-04-15 |
180.4932 KRW |
327,883,841.0977 |
170.0000 KRW |
166.0000 KRW |
190.0000 KRW |
182.0000 KRW |
| 2021-04-14 |
169.6532 KRW |
297,334,323.7719 |
189.0000 KRW |
158.0000 KRW |
190.0000 KRW |
169.0000 KRW |
| 2021-04-13 |
189.0099 KRW |
198,269,556.4085 |
197.0000 KRW |
181.0000 KRW |
201.0000 KRW |
190.0000 KRW |
| 2021-04-12 |
197.5410 KRW |
160,652,895.8393 |
208.0000 KRW |
192.0000 KRW |
211.0000 KRW |
197.0000 KRW |
| 2021-04-11 |
198.6785 KRW |
283,946,553.2690 |
218.0000 KRW |
175.0000 KRW |
219.0000 KRW |
211.0000 KRW |
| 2021-04-10 |
220.8119 KRW |
273,677,648.3944 |
234.0000 KRW |
212.0000 KRW |
240.0000 KRW |
213.0000 KRW |
| 2021-04-09 |
226.3118 KRW |
974,589,949.2210 |
203.0000 KRW |
201.0000 KRW |
253.0000 KRW |
231.0000 KRW |
| 2021-04-08 |
179.8265 KRW |
661,690,037.6173 |
159.0000 KRW |
159.0000 KRW |
207.0000 KRW |
201.0000 KRW |
| 2021-04-07 |
170.1407 KRW |
883,720,605.1299 |
225.0000 KRW |
128.0000 KRW |
228.0000 KRW |
159.0000 KRW |
| 2021-04-06 |
226.0109 KRW |
471,536,797.7814 |
242.0000 KRW |
203.0000 KRW |
255.0000 KRW |
227.0000 KRW |
| 2021-04-05 |
262.3353 KRW |
800,225,349.0205 |
257.0000 KRW |
231.0000 KRW |
282.0000 KRW |
249.0000 KRW |
| 2021-04-04 |
250.5252 KRW |
396,741,755.5369 |
242.0000 KRW |
234.0000 KRW |
261.0000 KRW |
258.0000 KRW |
| 2021-04-03 |
276.7873 KRW |
775,800,624.3044 |
283.0000 KRW |
225.0000 KRW |
344.0000 KRW |
230.0000 KRW |
| 2021-04-02 |
266.7541 KRW |
1,314,774,077.0218 |
232.0000 KRW |
226.0000 KRW |
306.0000 KRW |
276.0000 KRW |
| 2021-04-01 |
197.3715 KRW |
919,384,625.9532 |
179.0000 KRW |
174.0000 KRW |
237.0000 KRW |
224.0000 KRW |
| 2021-03-31 |
173.0977 KRW |
541,871,218.6844 |
180.0000 KRW |
160.0000 KRW |
185.0000 KRW |
179.0000 KRW |
| 2021-03-30 |
177.6962 KRW |
746,769,203.0075 |
164.0000 KRW |
162.0000 KRW |
192.0000 KRW |
179.0000 KRW |
| 2021-03-29 |
162.9126 KRW |
471,622,315.4380 |
159.0000 KRW |
153.0000 KRW |
170.0000 KRW |
165.0000 KRW |
| 2021-03-28 |
155.2901 KRW |
365,455,894.2261 |
152.0000 KRW |
150.0000 KRW |
162.0000 KRW |
157.0000 KRW |
| 2021-03-27 |
149.0739 KRW |
189,164,592.6521 |
153.0000 KRW |
144.0000 KRW |
154.0000 KRW |
152.0000 KRW |
| 2021-03-26 |
152.0423 KRW |
609,368,800.4436 |
142.0000 KRW |
137.0000 KRW |
162.0000 KRW |
152.0000 KRW |
| 2021-03-25 |
138.0910 KRW |
416,223,590.8744 |
146.0000 KRW |
126.0000 KRW |
152.0000 KRW |
140.0000 KRW |
| 2021-03-24 |
157.7863 KRW |
379,458,248.3812 |
157.0000 KRW |
144.0000 KRW |
168.0000 KRW |
148.0000 KRW |
| 2021-03-23 |
158.3348 KRW |
592,880,476.8264 |
169.0000 KRW |
140.0000 KRW |
185.0000 KRW |
153.0000 KRW |
| 2021-03-22 |
175.0582 KRW |
745,335,924.8936 |
172.0000 KRW |
155.0000 KRW |
194.0000 KRW |
165.0000 KRW |
| 2021-03-21 |
162.3301 KRW |
416,895,479.2274 |
156.0000 KRW |
150.0000 KRW |
176.0000 KRW |
170.0000 KRW |
| 2021-03-20 |
186.0029 KRW |
894,182,141.2332 |
177.0000 KRW |
145.0000 KRW |
209.0000 KRW |
150.0000 KRW |
| 2021-03-19 |
166.7334 KRW |
689,671,185.6774 |
157.0000 KRW |
150.0000 KRW |
181.0000 KRW |
172.0000 KRW |
| 2021-03-18 |
158.2290 KRW |
1,146,184,605.9150 |
155.0000 KRW |
135.0000 KRW |
174.0000 KRW |
158.0000 KRW |
| 2021-03-17 |
148.5878 KRW |
1,342,357,931.8247 |
160.0000 KRW |
114.0000 KRW |
194.0000 KRW |
158.0000 KRW |
| 2021-03-16 |
127.4037 KRW |
1,096,530,441.9162 |
124.0000 KRW |
110.0000 KRW |
158.0000 KRW |
153.0000 KRW |
| 2021-03-15 |
106.8356 KRW |
1,552,003,188.5101 |
97.9000 KRW |
91.6000 KRW |
128.0000 KRW |
124.0000 KRW |
| 2021-03-14 |
99.9790 KRW |
720,763,319.8335 |
100.0000 KRW |
89.3000 KRW |
115.0000 KRW |
102.0000 KRW |
| 2021-03-13 |
98.3483 KRW |
1,858,658,858.1028 |
84.1000 KRW |
82.2000 KRW |
115.0000 KRW |
100.0000 KRW |
| 2021-03-12 |
80.5216 KRW |
721,032,915.6487 |
79.6000 KRW |
76.5000 KRW |
86.6000 KRW |
84.2000 KRW |
| 2021-03-11 |
76.9330 KRW |
502,903,725.0684 |
79.4000 KRW |
72.8000 KRW |
81.9000 KRW |
79.2000 KRW |
| 2021-03-10 |
80.4900 KRW |
2,012,031,790.5348 |
73.8000 KRW |
66.5000 KRW |
92.0000 KRW |
79.7000 KRW |
| 2021-03-09 |
70.2231 KRW |
1,230,096,025.9988 |
64.9000 KRW |
63.5000 KRW |
75.6000 KRW |
73.8000 KRW |