Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
666.1312 KRW |
54,706,956.4110 |
637.0000 KRW |
632.0000 KRW |
694.0000 KRW |
648.0000 KRW |
| 2023-09-29 |
649.5333 KRW |
23,404,499.4862 |
671.0000 KRW |
626.0000 KRW |
677.0000 KRW |
643.0000 KRW |
| 2023-09-28 |
666.0103 KRW |
108,867,077.5216 |
625.0000 KRW |
623.0000 KRW |
701.0000 KRW |
667.0000 KRW |
| 2023-09-27 |
630.5122 KRW |
67,043,604.0917 |
586.0000 KRW |
584.0000 KRW |
674.0000 KRW |
622.0000 KRW |
| 2023-09-26 |
590.5221 KRW |
3,685,346.3089 |
595.0000 KRW |
582.0000 KRW |
601.0000 KRW |
587.0000 KRW |
| 2023-09-25 |
580.9397 KRW |
6,738,547.5185 |
591.0000 KRW |
567.0000 KRW |
595.0000 KRW |
594.0000 KRW |
| 2023-09-24 |
614.8982 KRW |
10,935,771.3604 |
644.0000 KRW |
588.0000 KRW |
644.0000 KRW |
589.0000 KRW |
| 2023-09-23 |
629.3326 KRW |
13,390,629.4577 |
611.0000 KRW |
607.0000 KRW |
648.0000 KRW |
643.0000 KRW |
| 2023-09-22 |
601.3013 KRW |
5,622,990.5555 |
597.0000 KRW |
592.0000 KRW |
619.0000 KRW |
612.0000 KRW |
| 2023-09-21 |
616.2843 KRW |
17,951,729.4629 |
627.0000 KRW |
587.0000 KRW |
653.0000 KRW |
598.0000 KRW |
| 2023-09-20 |
624.3406 KRW |
26,872,633.3956 |
606.0000 KRW |
596.0000 KRW |
641.0000 KRW |
631.0000 KRW |
| 2023-09-19 |
592.7847 KRW |
12,175,203.1653 |
580.0000 KRW |
571.0000 KRW |
614.0000 KRW |
613.0000 KRW |
| 2023-09-18 |
574.9327 KRW |
7,469,032.5317 |
579.0000 KRW |
563.0000 KRW |
587.0000 KRW |
583.0000 KRW |
| 2023-09-17 |
592.9193 KRW |
19,782,591.5992 |
632.0000 KRW |
572.0000 KRW |
636.0000 KRW |
582.0000 KRW |
| 2023-09-16 |
649.2666 KRW |
52,770,579.4158 |
658.0000 KRW |
617.0000 KRW |
673.0000 KRW |
635.0000 KRW |
| 2023-09-15 |
652.0007 KRW |
137,321,635.4596 |
638.0000 KRW |
587.0000 KRW |
702.0000 KRW |
659.0000 KRW |
| 2023-09-14 |
643.8783 KRW |
191,593,067.6521 |
581.0000 KRW |
563.0000 KRW |
717.0000 KRW |
640.0000 KRW |
| 2023-09-13 |
558.0264 KRW |
31,614,575.9644 |
524.0000 KRW |
524.0000 KRW |
576.0000 KRW |
569.0000 KRW |
| 2023-09-12 |
523.3649 KRW |
1,814,336.0411 |
519.0000 KRW |
515.0000 KRW |
531.0000 KRW |
525.0000 KRW |
| 2023-09-11 |
535.3890 KRW |
4,043,347.7716 |
544.0000 KRW |
515.0000 KRW |
556.0000 KRW |
519.0000 KRW |
| 2023-09-10 |
546.3357 KRW |
2,625,335.1369 |
558.0000 KRW |
538.0000 KRW |
561.0000 KRW |
549.0000 KRW |
| 2023-09-09 |
553.6355 KRW |
7,554,646.5927 |
542.0000 KRW |
539.0000 KRW |
570.0000 KRW |
560.0000 KRW |
| 2023-09-08 |
544.1467 KRW |
2,731,556.9580 |
550.0000 KRW |
535.0000 KRW |
552.0000 KRW |
544.0000 KRW |
| 2023-09-07 |
555.3137 KRW |
20,210,694.1845 |
538.0000 KRW |
537.0000 KRW |
572.0000 KRW |
550.0000 KRW |
| 2023-09-06 |
538.6544 KRW |
968,776.5082 |
535.0000 KRW |
532.0000 KRW |
548.0000 KRW |
540.0000 KRW |
| 2023-09-05 |
531.5520 KRW |
1,216,211.7039 |
529.0000 KRW |
522.0000 KRW |
541.0000 KRW |
536.0000 KRW |
| 2023-09-04 |
532.7665 KRW |
1,576,022.3080 |
541.0000 KRW |
524.0000 KRW |
545.0000 KRW |
530.0000 KRW |
| 2023-09-03 |
540.8705 KRW |
2,907,085.5575 |
541.0000 KRW |
530.0000 KRW |
560.0000 KRW |
539.0000 KRW |
| 2023-09-02 |
531.0764 KRW |
3,014,860.1236 |
524.0000 KRW |
515.0000 KRW |
545.0000 KRW |
543.0000 KRW |
| 2023-09-01 |
526.6945 KRW |
1,200,490.0801 |
534.0000 KRW |
518.0000 KRW |
536.0000 KRW |
523.0000 KRW |
| 2023-08-31 |
543.3554 KRW |
1,257,242.8999 |
552.0000 KRW |
529.0000 KRW |
554.0000 KRW |
535.0000 KRW |
| 2023-08-30 |
554.1257 KRW |
1,206,509.7376 |
564.0000 KRW |
550.0000 KRW |
564.0000 KRW |
553.0000 KRW |
| 2023-08-29 |
550.5125 KRW |
2,704,209.1959 |
544.0000 KRW |
535.0000 KRW |
566.0000 KRW |
562.0000 KRW |
| 2023-08-28 |
543.8336 KRW |
1,110,543.3773 |
556.0000 KRW |
537.0000 KRW |
556.0000 KRW |
545.0000 KRW |
| 2023-08-27 |
556.9031 KRW |
646,046.5695 |
559.0000 KRW |
554.0000 KRW |
562.0000 KRW |
555.0000 KRW |
| 2023-08-26 |
559.5969 KRW |
523,609.3559 |
562.0000 KRW |
556.0000 KRW |
564.0000 KRW |
560.0000 KRW |
| 2023-08-25 |
555.5374 KRW |
1,327,224.4288 |
559.0000 KRW |
547.0000 KRW |
570.0000 KRW |
563.0000 KRW |
| 2023-08-24 |
556.4765 KRW |
2,071,864.1228 |
553.0000 KRW |
543.0000 KRW |
575.0000 KRW |
556.0000 KRW |
| 2023-08-23 |
545.9296 KRW |
728,551.3776 |
545.0000 KRW |
540.0000 KRW |
554.0000 KRW |
552.0000 KRW |
| 2023-08-22 |
548.4886 KRW |
1,109,432.9722 |
555.0000 KRW |
538.0000 KRW |
559.0000 KRW |
543.0000 KRW |
| 2023-08-21 |
556.2312 KRW |
1,489,193.6798 |
566.0000 KRW |
551.0000 KRW |
566.0000 KRW |
556.0000 KRW |
| 2023-08-20 |
568.9218 KRW |
3,760,128.3245 |
564.0000 KRW |
558.0000 KRW |
578.0000 KRW |
564.0000 KRW |
| 2023-08-19 |
558.9574 KRW |
1,906,996.8608 |
558.0000 KRW |
551.0000 KRW |
568.0000 KRW |
565.0000 KRW |
| 2023-08-18 |
547.5453 KRW |
3,380,995.4987 |
544.0000 KRW |
536.0000 KRW |
563.0000 KRW |
558.0000 KRW |
| 2023-08-17 |
587.7477 KRW |
25,581,008.7436 |
569.0000 KRW |
526.0000 KRW |
613.0000 KRW |
538.0000 KRW |
| 2023-08-16 |
608.4308 KRW |
25,997,629.9936 |
606.0000 KRW |
569.0000 KRW |
648.0000 KRW |
571.0000 KRW |
| 2023-08-15 |
626.5087 KRW |
4,701,699.2724 |
626.0000 KRW |
611.0000 KRW |
641.0000 KRW |
612.0000 KRW |
| 2023-08-14 |
624.9453 KRW |
2,169,334.5623 |
630.0000 KRW |
619.0000 KRW |
630.0000 KRW |
629.0000 KRW |
| 2023-08-13 |
632.4991 KRW |
4,880,400.4100 |
636.0000 KRW |
626.0000 KRW |
641.0000 KRW |
631.0000 KRW |
| 2023-08-12 |
626.5307 KRW |
5,114,216.4908 |
619.0000 KRW |
617.0000 KRW |
638.0000 KRW |
635.0000 KRW |