Market [unlinked] / KRW
Identifier on UpBit: KRW-SSX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-14 |
20.8018 KRW |
68,145,679.9107 |
20.8000 KRW |
20.3000 KRW |
21.3000 KRW |
21.0000 KRW |
| 2023-10-13 |
20.3314 KRW |
36,558,065.4588 |
20.0000 KRW |
19.7000 KRW |
20.8000 KRW |
20.8000 KRW |
| 2023-10-12 |
19.6913 KRW |
20,592,722.7851 |
19.7000 KRW |
19.4000 KRW |
20.2000 KRW |
19.9000 KRW |
| 2023-10-11 |
19.3454 KRW |
38,316,343.4612 |
20.0000 KRW |
19.0000 KRW |
20.0000 KRW |
19.5000 KRW |
| 2023-10-10 |
19.9750 KRW |
33,743,934.4695 |
20.1000 KRW |
19.8000 KRW |
20.2000 KRW |
19.8000 KRW |
| 2023-10-09 |
20.5090 KRW |
114,597,369.5154 |
21.2000 KRW |
19.9000 KRW |
21.4000 KRW |
20.2000 KRW |
| 2023-10-08 |
21.4510 KRW |
418,037,603.1463 |
20.6000 KRW |
20.6000 KRW |
22.0000 KRW |
21.4000 KRW |
| 2023-10-07 |
20.6225 KRW |
29,980,187.4506 |
20.6000 KRW |
20.3000 KRW |
21.0000 KRW |
20.7000 KRW |
| 2023-10-06 |
20.3204 KRW |
71,499,917.0265 |
20.0000 KRW |
19.9000 KRW |
20.8000 KRW |
20.4000 KRW |
| 2023-10-05 |
20.1081 KRW |
21,666,290.2978 |
20.2000 KRW |
19.9000 KRW |
20.4000 KRW |
20.0000 KRW |
| 2023-10-04 |
20.2430 KRW |
30,303,027.7009 |
20.6000 KRW |
20.0000 KRW |
20.6000 KRW |
20.3000 KRW |
| 2023-10-03 |
20.4666 KRW |
66,322,211.0478 |
20.1000 KRW |
19.9000 KRW |
21.1000 KRW |
20.5000 KRW |
| 2023-10-02 |
20.6108 KRW |
44,388,527.7575 |
20.9000 KRW |
20.1000 KRW |
21.0000 KRW |
20.2000 KRW |
| 2023-10-01 |
20.5262 KRW |
53,609,718.3520 |
20.4000 KRW |
20.1000 KRW |
20.9000 KRW |
20.8000 KRW |
| 2023-09-30 |
20.2627 KRW |
38,930,091.9970 |
20.5000 KRW |
20.1000 KRW |
20.5000 KRW |
20.5000 KRW |
| 2023-09-29 |
20.8446 KRW |
288,515,709.8200 |
20.1000 KRW |
20.0000 KRW |
21.5000 KRW |
20.4000 KRW |
| 2023-09-28 |
19.8877 KRW |
29,997,815.3959 |
19.8000 KRW |
19.6000 KRW |
20.2000 KRW |
20.1000 KRW |
| 2023-09-27 |
19.6419 KRW |
29,632,457.9682 |
19.7000 KRW |
19.4000 KRW |
19.9000 KRW |
19.7000 KRW |
| 2023-09-26 |
19.8181 KRW |
46,968,338.5788 |
19.6000 KRW |
19.4000 KRW |
20.3000 KRW |
19.7000 KRW |
| 2023-09-25 |
19.4584 KRW |
30,671,550.1484 |
19.7000 KRW |
19.2000 KRW |
19.7000 KRW |
19.6000 KRW |
| 2023-09-24 |
20.0337 KRW |
31,542,253.3333 |
20.5000 KRW |
19.7000 KRW |
20.5000 KRW |
19.8000 KRW |
| 2023-09-23 |
20.2496 KRW |
30,990,830.9881 |
20.1000 KRW |
19.9000 KRW |
20.6000 KRW |
20.5000 KRW |
| 2023-09-22 |
19.7543 KRW |
30,157,299.7881 |
19.3000 KRW |
19.2000 KRW |
20.2000 KRW |
20.2000 KRW |
| 2023-09-21 |
19.4688 KRW |
33,710,757.0701 |
19.7000 KRW |
19.1000 KRW |
20.0000 KRW |
19.2000 KRW |
| 2023-09-20 |
19.5176 KRW |
42,223,183.6900 |
19.2000 KRW |
19.0000 KRW |
20.0000 KRW |
19.8000 KRW |
| 2023-09-19 |
19.2007 KRW |
23,100,654.2812 |
19.1000 KRW |
19.0000 KRW |
19.4000 KRW |
19.3000 KRW |
| 2023-09-18 |
19.0896 KRW |
25,617,847.3341 |
19.0000 KRW |
18.7000 KRW |
19.4000 KRW |
19.2000 KRW |
| 2023-09-17 |
19.1900 KRW |
27,571,755.8099 |
19.3000 KRW |
18.8000 KRW |
19.6000 KRW |
18.9000 KRW |
| 2023-09-16 |
19.2638 KRW |
25,802,757.3908 |
19.3000 KRW |
19.0000 KRW |
19.5000 KRW |
19.3000 KRW |
| 2023-09-15 |
18.9125 KRW |
45,577,869.1369 |
19.0000 KRW |
18.5000 KRW |
19.3000 KRW |
19.2000 KRW |
| 2023-09-14 |
18.9621 KRW |
221,012,568.5465 |
18.3000 KRW |
18.3000 KRW |
19.8000 KRW |
18.9000 KRW |
| 2023-09-13 |
18.0685 KRW |
16,163,250.0464 |
17.8000 KRW |
17.7000 KRW |
18.4000 KRW |
18.3000 KRW |
| 2023-09-12 |
17.8907 KRW |
25,645,364.0775 |
17.8000 KRW |
17.5000 KRW |
18.2000 KRW |
18.0000 KRW |
| 2023-09-11 |
18.0547 KRW |
15,944,257.2809 |
18.6000 KRW |
17.7000 KRW |
18.6000 KRW |
17.9000 KRW |
| 2023-09-10 |
18.4962 KRW |
11,841,903.4039 |
18.8000 KRW |
18.2000 KRW |
18.8000 KRW |
18.6000 KRW |
| 2023-09-09 |
18.7501 KRW |
4,731,284.1835 |
18.9000 KRW |
18.6000 KRW |
18.9000 KRW |
18.9000 KRW |
| 2023-09-08 |
18.7451 KRW |
13,015,959.7987 |
18.7000 KRW |
18.5000 KRW |
19.0000 KRW |
18.8000 KRW |
| 2023-09-07 |
18.5610 KRW |
12,184,861.9234 |
18.5000 KRW |
18.4000 KRW |
18.8000 KRW |
18.8000 KRW |
| 2023-09-06 |
18.4658 KRW |
15,883,293.4213 |
18.6000 KRW |
18.3000 KRW |
18.7000 KRW |
18.4000 KRW |
| 2023-09-05 |
18.4140 KRW |
16,393,987.3366 |
18.7000 KRW |
18.1000 KRW |
18.7000 KRW |
18.5000 KRW |
| 2023-09-04 |
18.6072 KRW |
14,699,919.6345 |
18.8000 KRW |
18.3000 KRW |
18.9000 KRW |
18.6000 KRW |
| 2023-09-03 |
18.8337 KRW |
16,137,378.4379 |
18.7000 KRW |
18.5000 KRW |
19.1000 KRW |
18.9000 KRW |
| 2023-09-02 |
18.5599 KRW |
15,162,788.8400 |
18.8000 KRW |
18.3000 KRW |
18.9000 KRW |
18.8000 KRW |
| 2023-09-01 |
18.6783 KRW |
13,362,767.6187 |
18.7000 KRW |
18.5000 KRW |
19.0000 KRW |
18.7000 KRW |
| 2023-08-31 |
18.9604 KRW |
15,866,422.8761 |
19.1000 KRW |
18.7000 KRW |
19.2000 KRW |
18.8000 KRW |
| 2023-08-30 |
19.1000 KRW |
14,265,690.3625 |
19.4000 KRW |
18.9000 KRW |
19.4000 KRW |
19.1000 KRW |
| 2023-08-29 |
19.0013 KRW |
63,849,865.8749 |
18.7000 KRW |
18.6000 KRW |
19.4000 KRW |
19.3000 KRW |
| 2023-08-28 |
18.9335 KRW |
22,731,923.3103 |
19.4000 KRW |
18.6000 KRW |
19.5000 KRW |
18.9000 KRW |
| 2023-08-27 |
19.6099 KRW |
16,605,798.8721 |
19.8000 KRW |
19.4000 KRW |
19.9000 KRW |
19.4000 KRW |
| 2023-08-26 |
19.8769 KRW |
30,083,823.5270 |
19.9000 KRW |
19.6000 KRW |
20.1000 KRW |
19.7000 KRW |