Market [unlinked] / KRW
Identifier on UpBit: KRW-SSX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-03 |
29.0853 KRW |
56,469,600.4254 |
29.4000 KRW |
28.8000 KRW |
29.4000 KRW |
29.2000 KRW |
| 2023-12-02 |
29.0053 KRW |
57,680,702.0076 |
28.9000 KRW |
28.8000 KRW |
29.4000 KRW |
29.3000 KRW |
| 2023-12-01 |
28.8358 KRW |
58,404,074.9522 |
28.7000 KRW |
28.5000 KRW |
29.2000 KRW |
29.0000 KRW |
| 2023-11-30 |
28.7416 KRW |
105,354,321.7219 |
29.1000 KRW |
28.2000 KRW |
29.3000 KRW |
28.8000 KRW |
| 2023-11-29 |
29.5106 KRW |
283,026,852.8788 |
29.5000 KRW |
28.9000 KRW |
30.2000 KRW |
29.2000 KRW |
| 2023-11-28 |
30.3271 KRW |
1,747,786,369.9655 |
28.5000 KRW |
28.4000 KRW |
32.3000 KRW |
29.5000 KRW |
| 2023-11-27 |
28.6570 KRW |
132,616,649.9980 |
29.7000 KRW |
27.8000 KRW |
29.7000 KRW |
28.5000 KRW |
| 2023-11-26 |
30.0163 KRW |
174,522,370.3139 |
31.1000 KRW |
29.4000 KRW |
31.1000 KRW |
29.6000 KRW |
| 2023-11-25 |
30.8125 KRW |
748,833,273.1320 |
29.4000 KRW |
29.2000 KRW |
31.8000 KRW |
30.9000 KRW |
| 2023-11-24 |
28.6223 KRW |
71,687,975.0571 |
28.4000 KRW |
28.2000 KRW |
29.5000 KRW |
29.4000 KRW |
| 2023-11-23 |
28.2674 KRW |
95,609,836.5907 |
28.5000 KRW |
27.8000 KRW |
28.8000 KRW |
28.5000 KRW |
| 2023-11-22 |
27.3969 KRW |
139,538,762.7207 |
26.8000 KRW |
26.1000 KRW |
28.8000 KRW |
28.6000 KRW |
| 2023-11-21 |
28.5913 KRW |
183,011,857.6912 |
29.6000 KRW |
27.0000 KRW |
29.7000 KRW |
27.7000 KRW |
| 2023-11-20 |
29.9072 KRW |
223,390,720.0722 |
29.9000 KRW |
29.4000 KRW |
30.7000 KRW |
29.7000 KRW |
| 2023-11-19 |
30.5143 KRW |
782,974,589.8969 |
29.3000 KRW |
29.3000 KRW |
31.7000 KRW |
29.8000 KRW |
| 2023-11-18 |
30.1474 KRW |
387,500,905.2174 |
31.1000 KRW |
28.7000 KRW |
31.8000 KRW |
29.7000 KRW |
| 2023-11-17 |
32.3263 KRW |
1,558,641,445.9287 |
33.9000 KRW |
30.2000 KRW |
34.7000 KRW |
30.9000 KRW |
| 2023-11-16 |
34.6873 KRW |
4,249,493,498.1299 |
29.3000 KRW |
28.8000 KRW |
38.3000 KRW |
33.6000 KRW |
| 2023-11-15 |
28.4741 KRW |
262,894,160.3118 |
29.1000 KRW |
27.5000 KRW |
29.7000 KRW |
29.4000 KRW |
| 2023-11-14 |
30.7004 KRW |
1,086,952,094.1077 |
30.6000 KRW |
28.4000 KRW |
34.5000 KRW |
29.1000 KRW |
| 2023-11-13 |
29.3273 KRW |
329,318,276.1351 |
28.5000 KRW |
27.9000 KRW |
30.6000 KRW |
30.4000 KRW |
| 2023-11-12 |
29.1907 KRW |
398,546,705.1378 |
28.9000 KRW |
27.6000 KRW |
30.9000 KRW |
28.5000 KRW |
| 2023-11-11 |
27.2328 KRW |
187,134,429.8222 |
27.3000 KRW |
26.4000 KRW |
28.4000 KRW |
28.3000 KRW |
| 2023-11-10 |
26.8724 KRW |
170,176,416.1563 |
27.1000 KRW |
26.3000 KRW |
27.4000 KRW |
27.3000 KRW |
| 2023-11-09 |
26.9789 KRW |
214,859,022.3580 |
26.9000 KRW |
25.8000 KRW |
27.8000 KRW |
26.9000 KRW |
| 2023-11-08 |
26.4651 KRW |
106,773,887.0938 |
26.4000 KRW |
25.8000 KRW |
27.1000 KRW |
27.0000 KRW |
| 2023-11-07 |
26.0315 KRW |
98,762,695.3130 |
26.3000 KRW |
25.4000 KRW |
26.6000 KRW |
26.3000 KRW |
| 2023-11-06 |
26.1421 KRW |
160,016,050.5663 |
26.9000 KRW |
25.5000 KRW |
26.9000 KRW |
26.5000 KRW |
| 2023-11-05 |
26.9916 KRW |
208,495,471.3769 |
27.9000 KRW |
26.4000 KRW |
27.9000 KRW |
27.0000 KRW |
| 2023-11-04 |
27.0451 KRW |
208,923,166.6415 |
27.1000 KRW |
26.3000 KRW |
28.0000 KRW |
27.9000 KRW |
| 2023-11-03 |
27.0696 KRW |
528,451,637.0956 |
26.5000 KRW |
25.1000 KRW |
28.5000 KRW |
26.9000 KRW |
| 2023-11-02 |
26.6116 KRW |
254,283,686.8478 |
27.2000 KRW |
26.0000 KRW |
27.3000 KRW |
26.7000 KRW |
| 2023-11-01 |
26.7794 KRW |
1,197,725,618.2202 |
25.6000 KRW |
25.6000 KRW |
28.7000 KRW |
27.4000 KRW |
| 2023-10-31 |
25.0486 KRW |
288,036,591.6504 |
26.1000 KRW |
23.6000 KRW |
26.1000 KRW |
25.5000 KRW |
| 2023-10-30 |
25.1927 KRW |
227,200,125.3922 |
24.8000 KRW |
24.5000 KRW |
25.9000 KRW |
25.7000 KRW |
| 2023-10-29 |
24.6046 KRW |
104,786,847.2975 |
24.5000 KRW |
24.2000 KRW |
25.3000 KRW |
24.8000 KRW |
| 2023-10-28 |
24.2514 KRW |
128,711,005.2985 |
24.1000 KRW |
23.7000 KRW |
24.9000 KRW |
24.5000 KRW |
| 2023-10-27 |
23.5697 KRW |
113,984,469.4809 |
23.8000 KRW |
23.1000 KRW |
24.1000 KRW |
23.7000 KRW |
| 2023-10-26 |
23.6168 KRW |
147,356,766.2825 |
24.0000 KRW |
23.2000 KRW |
24.3000 KRW |
23.7000 KRW |
| 2023-10-25 |
23.4478 KRW |
152,509,290.1905 |
23.6000 KRW |
23.1000 KRW |
23.8000 KRW |
23.7000 KRW |
| 2023-10-24 |
23.9945 KRW |
522,618,503.7817 |
23.5000 KRW |
22.8000 KRW |
25.6000 KRW |
23.7000 KRW |
| 2023-10-23 |
22.8234 KRW |
187,765,457.6132 |
23.3000 KRW |
22.4000 KRW |
23.8000 KRW |
23.2000 KRW |
| 2023-10-22 |
23.2777 KRW |
329,875,507.0968 |
24.7000 KRW |
22.6000 KRW |
24.8000 KRW |
23.3000 KRW |
| 2023-10-21 |
25.9048 KRW |
1,390,275,618.0923 |
23.5000 KRW |
23.5000 KRW |
27.4000 KRW |
24.7000 KRW |
| 2023-10-20 |
22.3414 KRW |
262,214,081.5512 |
22.8000 KRW |
21.4000 KRW |
23.8000 KRW |
23.5000 KRW |
| 2023-10-19 |
24.3317 KRW |
502,834,854.0192 |
26.8000 KRW |
22.2000 KRW |
27.2000 KRW |
22.7000 KRW |
| 2023-10-18 |
27.1986 KRW |
923,394,761.1782 |
29.9000 KRW |
25.2000 KRW |
30.2000 KRW |
26.6000 KRW |
| 2023-10-17 |
28.9136 KRW |
2,606,034,991.4925 |
29.7000 KRW |
26.8000 KRW |
31.6000 KRW |
30.0000 KRW |
| 2023-10-16 |
27.2609 KRW |
7,557,908,543.3762 |
22.2000 KRW |
22.1000 KRW |
30.2000 KRW |
28.8000 KRW |
| 2023-10-15 |
22.9063 KRW |
1,474,347,522.6335 |
20.8000 KRW |
20.7000 KRW |
24.5000 KRW |
22.0000 KRW |