Market [unlinked] / KRW
Identifier on UpBit: KRW-SSX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-17 |
27.4979 KRW |
188,112,479.6753 |
27.9000 KRW |
26.0000 KRW |
29.7000 KRW |
27.5000 KRW |
| 2021-01-16 |
26.8487 KRW |
267,302,527.6736 |
26.5000 KRW |
25.5000 KRW |
29.1000 KRW |
28.0000 KRW |
| 2021-01-15 |
29.3664 KRW |
1,281,164,669.7550 |
25.9000 KRW |
24.7000 KRW |
35.7000 KRW |
25.5000 KRW |
| 2021-01-14 |
25.5899 KRW |
133,290,986.3396 |
25.2000 KRW |
24.5000 KRW |
26.9000 KRW |
25.9000 KRW |
| 2021-01-13 |
24.5592 KRW |
74,611,952.1685 |
24.9000 KRW |
24.2000 KRW |
25.2000 KRW |
24.8000 KRW |
| 2021-01-12 |
24.8372 KRW |
97,506,388.7064 |
25.0000 KRW |
23.7000 KRW |
25.7000 KRW |
24.5000 KRW |
| 2021-01-11 |
25.6338 KRW |
210,446,835.5543 |
25.4000 KRW |
22.9000 KRW |
28.3000 KRW |
25.2000 KRW |
| 2021-01-10 |
25.5729 KRW |
112,751,982.4497 |
26.2000 KRW |
23.9000 KRW |
27.2000 KRW |
25.3000 KRW |
| 2021-01-09 |
25.1686 KRW |
128,429,230.4234 |
24.7000 KRW |
24.2000 KRW |
26.0000 KRW |
26.0000 KRW |
| 2021-01-08 |
23.7338 KRW |
117,410,292.4027 |
23.9000 KRW |
23.1000 KRW |
24.7000 KRW |
24.7000 KRW |
| 2021-01-07 |
23.7541 KRW |
66,069,699.5908 |
24.2000 KRW |
23.3000 KRW |
24.2000 KRW |
23.8000 KRW |
| 2021-01-06 |
23.7276 KRW |
101,440,082.3416 |
24.4000 KRW |
23.4000 KRW |
24.5000 KRW |
24.0000 KRW |
| 2021-01-05 |
23.8413 KRW |
94,656,819.5722 |
24.1000 KRW |
23.2000 KRW |
24.7000 KRW |
24.2000 KRW |
| 2021-01-04 |
24.4424 KRW |
140,654,168.1335 |
25.2000 KRW |
22.3000 KRW |
25.3000 KRW |
23.9000 KRW |
| 2021-01-03 |
24.9358 KRW |
34,740,095.9865 |
25.5000 KRW |
24.7000 KRW |
25.5000 KRW |
25.0000 KRW |
| 2021-01-02 |
25.2025 KRW |
40,897,973.1918 |
25.4000 KRW |
24.6000 KRW |
25.8000 KRW |
25.2000 KRW |
| 2021-01-01 |
25.1987 KRW |
45,723,323.1171 |
25.0000 KRW |
24.5000 KRW |
25.8000 KRW |
25.5000 KRW |
| 2020-12-31 |
24.8367 KRW |
39,602,667.6383 |
25.2000 KRW |
24.3000 KRW |
25.7000 KRW |
25.0000 KRW |
| 2020-12-30 |
24.8045 KRW |
48,645,816.3438 |
25.8000 KRW |
24.2000 KRW |
25.8000 KRW |
25.3000 KRW |
| 2020-12-29 |
26.1978 KRW |
220,549,770.9752 |
27.4000 KRW |
24.6000 KRW |
27.5000 KRW |
25.7000 KRW |
| 2020-12-28 |
27.4513 KRW |
1,097,686,695.2515 |
26.7000 KRW |
26.3000 KRW |
31.1000 KRW |
27.5000 KRW |
| 2020-12-27 |
26.7723 KRW |
82,859,129.5422 |
26.2000 KRW |
25.3000 KRW |
28.5000 KRW |
26.7000 KRW |
| 2020-12-26 |
26.2390 KRW |
8,829,613.6700 |
26.6000 KRW |
25.7000 KRW |
27.4000 KRW |
26.2000 KRW |
| 2020-12-25 |
26.9469 KRW |
23,008,049.9402 |
27.2000 KRW |
25.2000 KRW |
27.8000 KRW |
26.1000 KRW |
| 2020-12-24 |
26.2473 KRW |
19,821,356.1685 |
26.3000 KRW |
25.1000 KRW |
27.9000 KRW |
27.0000 KRW |
| 2020-12-23 |
29.3370 KRW |
157,672,562.6994 |
30.9000 KRW |
25.6000 KRW |
34.1000 KRW |
26.0000 KRW |
| 2020-12-22 |
30.8753 KRW |
49,849,024.7005 |
31.3000 KRW |
30.1000 KRW |
31.8000 KRW |
30.7000 KRW |
| 2020-12-21 |
31.7693 KRW |
149,447,504.1754 |
35.1000 KRW |
30.0000 KRW |
35.9000 KRW |
31.4000 KRW |
| 2020-12-20 |
31.7495 KRW |
95,048,765.4863 |
30.2000 KRW |
29.6000 KRW |
34.9000 KRW |
33.8000 KRW |
| 2020-12-19 |
29.7820 KRW |
45,699,484.8505 |
30.1000 KRW |
28.9000 KRW |
30.9000 KRW |
29.8000 KRW |
| 2020-12-18 |
29.9933 KRW |
207,542,619.3880 |
28.5000 KRW |
28.1000 KRW |
32.9000 KRW |
29.9000 KRW |
| 2020-12-17 |
28.2599 KRW |
33,656,781.0443 |
28.3000 KRW |
27.9000 KRW |
28.9000 KRW |
28.7000 KRW |
| 2020-12-16 |
27.9196 KRW |
52,861,373.1825 |
28.2000 KRW |
27.2000 KRW |
28.8000 KRW |
28.2000 KRW |
| 2020-12-15 |
27.9999 KRW |
24,729,613.2921 |
28.5000 KRW |
27.7000 KRW |
28.5000 KRW |
28.3000 KRW |
| 2020-12-14 |
28.5682 KRW |
40,054,291.3667 |
28.0000 KRW |
27.9000 KRW |
29.2000 KRW |
28.4000 KRW |
| 2020-12-13 |
27.9139 KRW |
23,377,982.0587 |
28.4000 KRW |
27.5000 KRW |
28.5000 KRW |
28.0000 KRW |
| 2020-12-12 |
28.3995 KRW |
92,189,138.2074 |
27.2000 KRW |
26.9000 KRW |
29.7000 KRW |
28.3000 KRW |
| 2020-12-11 |
28.1829 KRW |
51,180,379.2776 |
30.0000 KRW |
27.0000 KRW |
30.7000 KRW |
27.4000 KRW |
| 2020-12-10 |
30.0867 KRW |
26,072,375.3667 |
31.2000 KRW |
29.4000 KRW |
31.4000 KRW |
30.1000 KRW |
| 2020-12-09 |
31.6905 KRW |
155,394,719.9394 |
31.3000 KRW |
28.6000 KRW |
34.2000 KRW |
31.1000 KRW |
| 2020-12-08 |
32.2529 KRW |
80,712,431.2537 |
34.6000 KRW |
30.6000 KRW |
34.6000 KRW |
31.3000 KRW |
| 2020-12-07 |
34.2838 KRW |
79,057,509.3306 |
34.3000 KRW |
33.4000 KRW |
35.2000 KRW |
34.4000 KRW |
| 2020-12-06 |
34.2294 KRW |
135,448,571.9626 |
33.6000 KRW |
32.6000 KRW |
35.6000 KRW |
34.3000 KRW |
| 2020-12-05 |
32.8767 KRW |
146,030,809.0689 |
32.7000 KRW |
31.7000 KRW |
34.0000 KRW |
33.7000 KRW |
| 2020-12-04 |
33.2106 KRW |
207,189,650.4285 |
32.5000 KRW |
31.2000 KRW |
37.4000 KRW |
32.6000 KRW |
| 2020-12-03 |
31.7436 KRW |
103,504,636.6652 |
33.4000 KRW |
31.0000 KRW |
33.7000 KRW |
32.5000 KRW |
| 2020-12-02 |
31.7313 KRW |
321,965,919.1049 |
34.9000 KRW |
30.0000 KRW |
35.0000 KRW |
33.2000 KRW |
| 2020-12-01 |
35.2420 KRW |
1,234,494,997.5843 |
43.2000 KRW |
32.7000 KRW |
43.2000 KRW |
35.1000 KRW |
| 2020-11-30 |
53.4994 KRW |
1,855,815,888.9912 |
57.0000 KRW |
40.2000 KRW |
78.3000 KRW |
41.1000 KRW |