Market [unlinked] / KRW
Identifier on UpBit: KRW-SSX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-08 |
62.2043 KRW |
716,260,436.3596 |
60.2000 KRW |
57.6000 KRW |
65.2000 KRW |
64.7000 KRW |
| 2021-03-07 |
59.7251 KRW |
230,598,730.8369 |
60.7000 KRW |
58.1000 KRW |
61.5000 KRW |
60.2000 KRW |
| 2021-03-06 |
59.8018 KRW |
515,341,490.3587 |
59.2000 KRW |
54.7000 KRW |
62.9000 KRW |
60.5000 KRW |
| 2021-03-05 |
58.6380 KRW |
751,749,137.8372 |
57.2000 KRW |
52.6000 KRW |
64.4000 KRW |
59.3000 KRW |
| 2021-03-04 |
55.4974 KRW |
722,161,331.2544 |
54.9000 KRW |
51.8000 KRW |
58.1000 KRW |
57.3000 KRW |
| 2021-03-03 |
52.8629 KRW |
602,585,207.2638 |
50.3000 KRW |
49.1000 KRW |
57.2000 KRW |
54.8000 KRW |
| 2021-03-02 |
49.3309 KRW |
271,133,316.9624 |
51.4000 KRW |
48.2000 KRW |
51.5000 KRW |
50.1000 KRW |
| 2021-03-01 |
49.6041 KRW |
314,654,555.9548 |
49.5000 KRW |
46.4000 KRW |
52.1000 KRW |
51.4000 KRW |
| 2021-02-28 |
49.2830 KRW |
371,480,379.2726 |
56.0000 KRW |
44.0000 KRW |
57.9000 KRW |
48.4000 KRW |
| 2021-02-27 |
56.3278 KRW |
414,806,692.2756 |
59.2000 KRW |
53.4000 KRW |
59.2000 KRW |
55.3000 KRW |
| 2021-02-26 |
63.6495 KRW |
1,606,475,910.2297 |
64.9000 KRW |
55.0000 KRW |
79.8000 KRW |
58.5000 KRW |
| 2021-02-25 |
61.6570 KRW |
3,259,397,755.3056 |
48.7000 KRW |
47.0000 KRW |
70.4000 KRW |
68.4000 KRW |
| 2021-02-24 |
46.4575 KRW |
607,465,507.4150 |
41.9000 KRW |
38.1000 KRW |
52.2000 KRW |
48.6000 KRW |
| 2021-02-23 |
41.5009 KRW |
616,774,175.3121 |
55.7000 KRW |
31.9000 KRW |
55.7000 KRW |
40.7000 KRW |
| 2021-02-22 |
55.3198 KRW |
597,044,611.1256 |
60.3000 KRW |
44.5000 KRW |
61.7000 KRW |
55.3000 KRW |
| 2021-02-21 |
57.9677 KRW |
476,270,622.1449 |
56.6000 KRW |
54.1000 KRW |
60.7000 KRW |
60.7000 KRW |
| 2021-02-20 |
58.7583 KRW |
834,228,008.7146 |
59.9000 KRW |
53.5000 KRW |
61.9000 KRW |
55.7000 KRW |
| 2021-02-19 |
60.2534 KRW |
3,122,863,064.4928 |
58.7000 KRW |
46.0000 KRW |
83.4000 KRW |
58.8000 KRW |
| 2021-02-18 |
47.9237 KRW |
2,363,866,971.8141 |
37.2000 KRW |
34.6000 KRW |
63.4000 KRW |
55.9000 KRW |
| 2021-02-17 |
35.6197 KRW |
1,676,590,064.3361 |
30.4000 KRW |
29.7000 KRW |
41.6000 KRW |
37.4000 KRW |
| 2021-02-16 |
29.4053 KRW |
113,660,600.6071 |
29.1000 KRW |
28.3000 KRW |
30.8000 KRW |
30.4000 KRW |
| 2021-02-15 |
28.6781 KRW |
195,570,253.3297 |
31.1000 KRW |
25.3000 KRW |
31.3000 KRW |
29.4000 KRW |
| 2021-02-14 |
30.9694 KRW |
365,446,044.3514 |
30.4000 KRW |
29.3000 KRW |
32.5000 KRW |
31.1000 KRW |
| 2021-02-13 |
28.9139 KRW |
403,133,614.5008 |
28.3000 KRW |
27.0000 KRW |
30.5000 KRW |
30.2000 KRW |
| 2021-02-12 |
27.5860 KRW |
319,686,033.5459 |
27.2000 KRW |
26.2000 KRW |
28.5000 KRW |
28.2000 KRW |
| 2021-02-11 |
26.4481 KRW |
182,682,742.9970 |
26.2000 KRW |
25.5000 KRW |
27.3000 KRW |
27.3000 KRW |
| 2021-02-10 |
26.1582 KRW |
293,878,006.2800 |
25.5000 KRW |
24.9000 KRW |
27.3000 KRW |
26.1000 KRW |
| 2021-02-09 |
24.9864 KRW |
32,841,030.5470 |
24.9000 KRW |
24.5000 KRW |
25.9000 KRW |
25.7000 KRW |
| 2021-02-08 |
24.6386 KRW |
37,748,310.9736 |
24.9000 KRW |
24.3000 KRW |
25.1000 KRW |
24.9000 KRW |
| 2021-02-07 |
24.6368 KRW |
43,388,863.1881 |
24.9000 KRW |
24.0000 KRW |
25.1000 KRW |
24.9000 KRW |
| 2021-02-06 |
25.2525 KRW |
122,757,725.0832 |
25.3000 KRW |
24.5000 KRW |
26.6000 KRW |
25.0000 KRW |
| 2021-02-05 |
24.6969 KRW |
100,824,809.1451 |
24.6000 KRW |
24.0000 KRW |
25.4000 KRW |
25.3000 KRW |
| 2021-02-04 |
24.3722 KRW |
80,333,066.9910 |
24.3000 KRW |
23.4000 KRW |
25.1000 KRW |
24.5000 KRW |
| 2021-02-03 |
24.2237 KRW |
114,582,419.5969 |
23.5000 KRW |
23.4000 KRW |
25.2000 KRW |
24.3000 KRW |
| 2021-02-02 |
23.7621 KRW |
126,366,706.1266 |
23.4000 KRW |
23.1000 KRW |
25.0000 KRW |
23.5000 KRW |
| 2021-02-01 |
23.3896 KRW |
52,861,953.5142 |
23.9000 KRW |
22.7000 KRW |
24.4000 KRW |
23.3000 KRW |
| 2021-01-31 |
23.8083 KRW |
33,251,692.6732 |
24.1000 KRW |
23.5000 KRW |
24.2000 KRW |
23.9000 KRW |
| 2021-01-30 |
24.2527 KRW |
47,821,995.7094 |
24.1000 KRW |
23.7000 KRW |
25.1000 KRW |
24.2000 KRW |
| 2021-01-29 |
23.9341 KRW |
57,558,345.1244 |
24.3000 KRW |
23.5000 KRW |
24.7000 KRW |
24.0000 KRW |
| 2021-01-28 |
23.8799 KRW |
72,567,710.2475 |
23.8000 KRW |
23.3000 KRW |
24.6000 KRW |
24.3000 KRW |
| 2021-01-27 |
23.9163 KRW |
72,354,570.7287 |
25.1000 KRW |
22.4000 KRW |
25.3000 KRW |
23.8000 KRW |
| 2021-01-26 |
25.0383 KRW |
193,816,189.6282 |
24.5000 KRW |
23.9000 KRW |
26.0000 KRW |
25.5000 KRW |
| 2021-01-25 |
24.6093 KRW |
66,973,538.2735 |
24.7000 KRW |
23.9000 KRW |
25.2000 KRW |
24.6000 KRW |
| 2021-01-24 |
24.4009 KRW |
24,963,628.8315 |
24.4000 KRW |
24.0000 KRW |
25.0000 KRW |
24.1000 KRW |
| 2021-01-23 |
24.1701 KRW |
39,329,574.6072 |
24.8000 KRW |
23.6000 KRW |
24.8000 KRW |
24.2000 KRW |
| 2021-01-22 |
23.8377 KRW |
126,938,174.4803 |
24.6000 KRW |
21.7000 KRW |
25.5000 KRW |
24.9000 KRW |
| 2021-01-21 |
25.7707 KRW |
105,212,302.6673 |
27.5000 KRW |
24.3000 KRW |
27.5000 KRW |
24.7000 KRW |
| 2021-01-20 |
26.9539 KRW |
104,312,975.8330 |
27.8000 KRW |
25.9000 KRW |
27.9000 KRW |
27.0000 KRW |
| 2021-01-19 |
27.6786 KRW |
161,352,602.9365 |
28.0000 KRW |
27.3000 KRW |
28.6000 KRW |
27.5000 KRW |
| 2021-01-18 |
28.9979 KRW |
620,197,104.9363 |
27.8000 KRW |
26.8000 KRW |
32.7000 KRW |
27.4000 KRW |