Market [unlinked] / KRW
Identifier on UpBit: KRW-SSX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-25 |
19.5753 KRW |
31,843,748.5093 |
19.6000 KRW |
19.2000 KRW |
20.0000 KRW |
19.8000 KRW |
| 2023-08-24 |
19.5843 KRW |
11,004,177.4278 |
19.6000 KRW |
19.4000 KRW |
19.8000 KRW |
19.5000 KRW |
| 2023-08-23 |
19.3471 KRW |
7,207,377.5279 |
19.2000 KRW |
19.1000 KRW |
19.7000 KRW |
19.6000 KRW |
| 2023-08-22 |
19.2013 KRW |
11,264,032.7507 |
19.4000 KRW |
18.9000 KRW |
19.5000 KRW |
19.2000 KRW |
| 2023-08-21 |
19.3516 KRW |
24,986,345.1904 |
19.9000 KRW |
18.9000 KRW |
20.0000 KRW |
19.4000 KRW |
| 2023-08-20 |
20.0616 KRW |
36,173,079.5512 |
19.9000 KRW |
19.8000 KRW |
20.4000 KRW |
19.9000 KRW |
| 2023-08-19 |
19.5366 KRW |
9,666,136.0720 |
19.4000 KRW |
19.3000 KRW |
19.9000 KRW |
19.9000 KRW |
| 2023-08-18 |
18.9801 KRW |
37,380,102.1081 |
18.8000 KRW |
18.5000 KRW |
19.6000 KRW |
19.4000 KRW |
| 2023-08-17 |
19.3971 KRW |
57,491,385.0318 |
20.0000 KRW |
18.5000 KRW |
20.2000 KRW |
18.8000 KRW |
| 2023-08-16 |
20.6144 KRW |
68,612,063.4160 |
21.5000 KRW |
20.0000 KRW |
21.5000 KRW |
20.1000 KRW |
| 2023-08-15 |
21.9735 KRW |
36,095,298.5048 |
22.2000 KRW |
21.4000 KRW |
22.3000 KRW |
21.6000 KRW |
| 2023-08-14 |
22.2847 KRW |
23,178,524.9846 |
22.4000 KRW |
22.1000 KRW |
22.5000 KRW |
22.4000 KRW |
| 2023-08-13 |
22.4692 KRW |
13,834,838.3362 |
22.6000 KRW |
22.4000 KRW |
22.6000 KRW |
22.4000 KRW |
| 2023-08-12 |
22.4979 KRW |
21,069,081.7629 |
22.5000 KRW |
22.4000 KRW |
22.6000 KRW |
22.6000 KRW |
| 2023-08-11 |
22.4021 KRW |
33,196,769.1267 |
22.6000 KRW |
22.3000 KRW |
22.6000 KRW |
22.6000 KRW |
| 2023-08-10 |
22.5735 KRW |
95,183,711.4523 |
22.2000 KRW |
22.1000 KRW |
23.1000 KRW |
22.5000 KRW |
| 2023-08-09 |
22.2642 KRW |
34,167,258.2408 |
22.5000 KRW |
22.1000 KRW |
22.5000 KRW |
22.3000 KRW |
| 2023-08-08 |
23.1296 KRW |
289,711,161.2284 |
22.5000 KRW |
22.0000 KRW |
24.7000 KRW |
22.4000 KRW |
| 2023-08-07 |
22.8456 KRW |
64,128,816.2118 |
23.2000 KRW |
22.1000 KRW |
23.5000 KRW |
22.7000 KRW |
| 2023-08-06 |
23.2460 KRW |
25,024,901.8913 |
23.4000 KRW |
23.1000 KRW |
23.5000 KRW |
23.3000 KRW |
| 2023-08-05 |
23.3611 KRW |
47,590,379.4465 |
23.7000 KRW |
23.0000 KRW |
23.7000 KRW |
23.5000 KRW |
| 2023-08-04 |
23.0736 KRW |
73,693,065.8973 |
23.1000 KRW |
22.6000 KRW |
23.9000 KRW |
23.8000 KRW |
| 2023-08-03 |
22.9418 KRW |
72,824,743.3481 |
22.8000 KRW |
22.6000 KRW |
23.4000 KRW |
23.2000 KRW |
| 2023-08-02 |
22.8040 KRW |
97,067,754.8436 |
22.6000 KRW |
22.4000 KRW |
23.3000 KRW |
22.9000 KRW |
| 2023-08-01 |
22.2979 KRW |
65,050,275.9222 |
22.8000 KRW |
22.0000 KRW |
22.8000 KRW |
22.4000 KRW |
| 2023-07-31 |
23.2008 KRW |
383,433,341.2563 |
22.3000 KRW |
22.1000 KRW |
24.8000 KRW |
22.7000 KRW |
| 2023-07-30 |
23.2653 KRW |
190,090,987.4241 |
24.6000 KRW |
22.0000 KRW |
24.6000 KRW |
22.3000 KRW |
| 2023-07-29 |
23.7082 KRW |
193,208,045.1364 |
23.7000 KRW |
22.9000 KRW |
24.8000 KRW |
24.5000 KRW |
| 2023-07-28 |
22.6357 KRW |
150,257,561.3281 |
21.6000 KRW |
21.5000 KRW |
24.2000 KRW |
23.9000 KRW |
| 2023-07-27 |
21.7081 KRW |
36,469,521.1489 |
22.0000 KRW |
21.4000 KRW |
22.0000 KRW |
21.6000 KRW |
| 2023-07-26 |
21.8105 KRW |
290,896,647.5725 |
21.4000 KRW |
21.1000 KRW |
22.5000 KRW |
22.0000 KRW |
| 2023-07-25 |
20.9273 KRW |
63,085,129.1868 |
21.0000 KRW |
20.3000 KRW |
21.5000 KRW |
21.3000 KRW |
| 2023-07-24 |
21.5574 KRW |
83,016,650.8902 |
22.4000 KRW |
20.7000 KRW |
22.6000 KRW |
21.1000 KRW |
| 2023-07-23 |
22.2884 KRW |
157,241,625.3819 |
21.7000 KRW |
21.5000 KRW |
23.0000 KRW |
22.3000 KRW |
| 2023-07-22 |
21.2026 KRW |
53,399,574.1086 |
21.4000 KRW |
21.0000 KRW |
21.6000 KRW |
21.5000 KRW |
| 2023-07-21 |
21.1694 KRW |
102,849,645.5048 |
20.9000 KRW |
20.7000 KRW |
21.7000 KRW |
21.2000 KRW |
| 2023-07-20 |
20.9569 KRW |
77,688,692.6062 |
20.8000 KRW |
20.7000 KRW |
21.4000 KRW |
20.8000 KRW |
| 2023-07-19 |
21.1749 KRW |
157,220,827.7331 |
21.4000 KRW |
20.7000 KRW |
21.8000 KRW |
20.9000 KRW |
| 2023-07-18 |
22.9059 KRW |
1,285,524,750.4696 |
21.7000 KRW |
21.1000 KRW |
24.4000 KRW |
21.5000 KRW |
| 2023-07-17 |
21.6989 KRW |
59,603,510.4942 |
22.0000 KRW |
21.3000 KRW |
22.0000 KRW |
21.7000 KRW |
| 2023-07-16 |
22.2212 KRW |
114,523,787.4703 |
22.8000 KRW |
21.7000 KRW |
23.0000 KRW |
22.0000 KRW |
| 2023-07-15 |
22.9992 KRW |
888,896,506.2620 |
21.5000 KRW |
20.9000 KRW |
24.6000 KRW |
22.5000 KRW |
| 2023-07-14 |
21.7150 KRW |
169,022,285.2554 |
20.9000 KRW |
20.7000 KRW |
23.2000 KRW |
21.5000 KRW |
| 2023-07-13 |
21.4271 KRW |
213,713,895.0592 |
21.5000 KRW |
20.1000 KRW |
22.6000 KRW |
20.9000 KRW |
| 2023-07-12 |
21.5420 KRW |
81,922,483.0703 |
21.9000 KRW |
21.1000 KRW |
22.0000 KRW |
21.4000 KRW |
| 2023-07-11 |
21.3532 KRW |
239,994,605.3807 |
20.5000 KRW |
20.3000 KRW |
22.3000 KRW |
21.8000 KRW |
| 2023-07-10 |
20.2637 KRW |
58,265,878.4037 |
20.3000 KRW |
19.9000 KRW |
20.7000 KRW |
20.5000 KRW |
| 2023-07-09 |
20.4319 KRW |
60,886,108.9743 |
20.0000 KRW |
19.9000 KRW |
20.9000 KRW |
20.3000 KRW |
| 2023-07-08 |
20.0795 KRW |
18,178,181.5113 |
20.5000 KRW |
19.7000 KRW |
20.5000 KRW |
20.1000 KRW |
| 2023-07-07 |
20.2023 KRW |
22,712,160.1646 |
20.4000 KRW |
20.0000 KRW |
20.5000 KRW |
20.4000 KRW |