Identifier on UpBit: KRW-SRN
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-19 |
32.0911 KRW |
8,196,770.0213 SRN |
32.2000 KRW |
31.7000 KRW |
32.5000 KRW |
32.5000 KRW |
| 2019-06-18 |
32.6158 KRW |
18,755,644.2193 SRN |
32.6000 KRW |
31.5000 KRW |
34.1000 KRW |
31.9000 KRW |
| 2019-06-17 |
33.7565 KRW |
22,072,804.6366 SRN |
32.6000 KRW |
32.0000 KRW |
35.0000 KRW |
32.8000 KRW |
| 2019-06-16 |
32.1130 KRW |
6,607,932.3329 SRN |
32.3000 KRW |
31.6000 KRW |
32.7000 KRW |
32.3000 KRW |
| 2019-06-15 |
32.4226 KRW |
9,178,267.6773 SRN |
33.1000 KRW |
31.5000 KRW |
33.2000 KRW |
32.0000 KRW |
| 2019-06-14 |
33.4154 KRW |
8,037,705.4407 SRN |
34.4000 KRW |
32.3000 KRW |
34.4000 KRW |
33.0000 KRW |
| 2019-06-13 |
34.2257 KRW |
9,528,338.8971 SRN |
35.0000 KRW |
33.5000 KRW |
35.0000 KRW |
34.5000 KRW |
| 2019-06-12 |
34.9833 KRW |
19,557,966.0378 SRN |
35.5000 KRW |
34.5000 KRW |
36.1000 KRW |
35.0000 KRW |
| 2019-06-11 |
36.7187 KRW |
152,469,621.0649 SRN |
33.9000 KRW |
33.9000 KRW |
40.5000 KRW |
35.3000 KRW |
| 2019-06-10 |
33.0772 KRW |
12,171,991.1586 SRN |
32.7000 KRW |
32.1000 KRW |
34.0000 KRW |
33.8000 KRW |
| 2019-06-09 |
33.4270 KRW |
15,650,876.6092 SRN |
34.6000 KRW |
32.4000 KRW |
34.9000 KRW |
32.8000 KRW |
| 2019-06-08 |
34.9968 KRW |
113,463,074.2444 SRN |
32.0000 KRW |
32.0000 KRW |
38.5000 KRW |
34.9000 KRW |
| 2019-06-07 |
31.7857 KRW |
17,437,281.7855 SRN |
30.4000 KRW |
29.9000 KRW |
33.6000 KRW |
32.0000 KRW |
| 2019-06-06 |
29.8498 KRW |
9,396,055.0843 SRN |
30.0000 KRW |
29.1000 KRW |
30.5000 KRW |
30.5000 KRW |
| 2019-06-05 |
29.6307 KRW |
10,232,362.4742 SRN |
29.6000 KRW |
28.9000 KRW |
30.3000 KRW |
30.0000 KRW |
| 2019-06-04 |
30.0421 KRW |
13,354,961.8157 SRN |
31.5000 KRW |
28.9000 KRW |
31.5000 KRW |
29.6000 KRW |
| 2019-06-03 |
32.5208 KRW |
10,260,310.9488 SRN |
33.4000 KRW |
31.5000 KRW |
33.4000 KRW |
31.8000 KRW |
| 2019-06-02 |
32.9726 KRW |
9,041,973.5996 SRN |
32.4000 KRW |
32.2000 KRW |
33.5000 KRW |
33.3000 KRW |
| 2019-06-01 |
33.2368 KRW |
19,557,432.2045 SRN |
33.0000 KRW |
32.0000 KRW |
34.9000 KRW |
32.3000 KRW |
| 2019-05-31 |
32.3209 KRW |
12,119,980.3513 SRN |
32.3000 KRW |
31.2000 KRW |
33.4000 KRW |
33.4000 KRW |
| 2019-05-30 |
34.6123 KRW |
27,685,952.4604 SRN |
35.3000 KRW |
32.1000 KRW |
35.6000 KRW |
32.1000 KRW |
| 2019-05-29 |
34.9494 KRW |
20,422,209.0245 SRN |
35.4000 KRW |
33.2000 KRW |
36.0000 KRW |
35.2000 KRW |
| 2019-05-28 |
35.0626 KRW |
31,693,851.8373 SRN |
34.1000 KRW |
33.0000 KRW |
36.5000 KRW |
35.4000 KRW |
| 2019-05-27 |
34.1481 KRW |
21,681,300.8477 SRN |
33.3000 KRW |
32.8000 KRW |
36.2000 KRW |
34.1000 KRW |
| 2019-05-26 |
35.3759 KRW |
47,103,770.9677 SRN |
34.6000 KRW |
32.8000 KRW |
37.7000 KRW |
33.7000 KRW |
| 2019-05-25 |
33.8694 KRW |
20,271,281.8681 SRN |
33.3000 KRW |
32.1000 KRW |
35.6000 KRW |
34.4000 KRW |
| 2019-05-24 |
33.0743 KRW |
23,764,954.9963 SRN |
31.9000 KRW |
31.4000 KRW |
34.5000 KRW |
33.3000 KRW |
| 2019-05-23 |
31.2935 KRW |
11,858,983.3033 SRN |
32.1000 KRW |
30.3000 KRW |
32.1000 KRW |
32.1000 KRW |
| 2019-05-22 |
32.6024 KRW |
25,530,179.6904 SRN |
33.1000 KRW |
31.0000 KRW |
34.4000 KRW |
31.8000 KRW |
| 2019-05-21 |
31.8960 KRW |
41,153,272.2665 SRN |
30.0000 KRW |
30.0000 KRW |
33.3000 KRW |
32.7000 KRW |
| 2019-05-20 |
29.8744 KRW |
11,427,414.7969 SRN |
30.2000 KRW |
29.0000 KRW |
30.7000 KRW |
30.4000 KRW |
| 2019-05-19 |
30.0419 KRW |
13,655,663.7422 SRN |
29.9000 KRW |
29.5000 KRW |
30.6000 KRW |
30.2000 KRW |
| 2019-05-18 |
30.0627 KRW |
23,027,473.5432 SRN |
30.5000 KRW |
28.9000 KRW |
31.8000 KRW |
30.1000 KRW |
| 2019-05-17 |
30.8246 KRW |
82,924,574.2978 SRN |
29.9000 KRW |
28.1000 KRW |
32.8000 KRW |
30.3000 KRW |
| 2019-05-16 |
31.3529 KRW |
34,282,019.3906 SRN |
30.7000 KRW |
28.4000 KRW |
33.8000 KRW |
29.9000 KRW |
| 2019-05-15 |
28.8275 KRW |
21,090,394.4952 SRN |
28.2000 KRW |
27.8000 KRW |
30.5000 KRW |
30.3000 KRW |
| 2019-05-14 |
27.6537 KRW |
16,998,381.9958 SRN |
26.4000 KRW |
26.4000 KRW |
28.5000 KRW |
27.7000 KRW |
| 2019-05-13 |
26.8868 KRW |
7,008,374.2195 SRN |
25.8000 KRW |
25.7000 KRW |
27.6000 KRW |
26.5000 KRW |
| 2019-05-12 |
26.7812 KRW |
5,789,450.1792 SRN |
27.9000 KRW |
25.5000 KRW |
28.1000 KRW |
25.9000 KRW |
| 2019-05-11 |
26.7711 KRW |
6,241,494.7014 SRN |
27.0000 KRW |
25.6000 KRW |
28.1000 KRW |
28.1000 KRW |
| 2019-05-10 |
25.8017 KRW |
3,858,418.1133 SRN |
25.4000 KRW |
24.8000 KRW |
27.5000 KRW |
27.2000 KRW |
| 2019-05-09 |
26.5350 KRW |
4,131,171.8043 SRN |
27.4000 KRW |
25.2000 KRW |
27.9000 KRW |
25.2000 KRW |
| 2019-05-08 |
26.7091 KRW |
7,261,675.0208 SRN |
27.4000 KRW |
25.9000 KRW |
28.2000 KRW |
28.0000 KRW |
| 2019-05-07 |
28.6529 KRW |
2,539,144.9618 SRN |
29.0000 KRW |
28.1000 KRW |
29.2000 KRW |
28.3000 KRW |
| 2019-05-06 |
28.4491 KRW |
4,466,120.9295 SRN |
29.2000 KRW |
27.8000 KRW |
29.5000 KRW |
29.0000 KRW |
| 2019-05-05 |
29.1898 KRW |
1,262,586.2800 SRN |
29.3000 KRW |
28.9000 KRW |
29.5000 KRW |
29.3000 KRW |
| 2019-05-04 |
29.1103 KRW |
4,092,079.8852 SRN |
29.8000 KRW |
28.2000 KRW |
29.9000 KRW |
29.2000 KRW |
| 2019-05-03 |
29.5918 KRW |
7,654,653.4426 SRN |
29.8000 KRW |
29.1000 KRW |
30.1000 KRW |
29.6000 KRW |
| 2019-05-02 |
29.7880 KRW |
8,229,389.5024 SRN |
30.0000 KRW |
29.0000 KRW |
30.5000 KRW |
30.0000 KRW |
| 2019-05-01 |
29.8724 KRW |
3,847,820.3724 SRN |
30.4000 KRW |
29.5000 KRW |
30.4000 KRW |
29.8000 KRW |