Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-11 |
617.3445 KRW |
1,273,579.0558 |
617.0000 KRW |
613.0000 KRW |
621.0000 KRW |
620.0000 KRW |
| 2023-08-10 |
614.3411 KRW |
962,633.6690 |
617.0000 KRW |
610.0000 KRW |
619.0000 KRW |
618.0000 KRW |
| 2023-08-09 |
618.0062 KRW |
845,561.5305 |
620.0000 KRW |
615.0000 KRW |
621.0000 KRW |
617.0000 KRW |
| 2023-08-08 |
616.0421 KRW |
798,735.2614 |
615.0000 KRW |
611.0000 KRW |
622.0000 KRW |
621.0000 KRW |
| 2023-08-07 |
616.3431 KRW |
2,402,663.9904 |
622.0000 KRW |
607.0000 KRW |
624.0000 KRW |
617.0000 KRW |
| 2023-08-06 |
621.3724 KRW |
2,139,635.3372 |
625.0000 KRW |
617.0000 KRW |
625.0000 KRW |
621.0000 KRW |
| 2023-08-05 |
621.8567 KRW |
1,882,355.2708 |
625.0000 KRW |
618.0000 KRW |
626.0000 KRW |
624.0000 KRW |
| 2023-08-04 |
623.0700 KRW |
5,021,376.4152 |
622.0000 KRW |
615.0000 KRW |
630.0000 KRW |
622.0000 KRW |
| 2023-08-03 |
618.3058 KRW |
1,906,878.4784 |
623.0000 KRW |
612.0000 KRW |
624.0000 KRW |
621.0000 KRW |
| 2023-08-02 |
624.1889 KRW |
3,287,412.0941 |
628.0000 KRW |
618.0000 KRW |
632.0000 KRW |
624.0000 KRW |
| 2023-08-01 |
616.5631 KRW |
2,992,607.1946 |
628.0000 KRW |
609.0000 KRW |
628.0000 KRW |
625.0000 KRW |
| 2023-07-31 |
625.2964 KRW |
2,486,756.6023 |
623.0000 KRW |
618.0000 KRW |
631.0000 KRW |
627.0000 KRW |
| 2023-07-30 |
640.7116 KRW |
13,803,085.2982 |
641.0000 KRW |
613.0000 KRW |
661.0000 KRW |
618.0000 KRW |
| 2023-07-29 |
630.5016 KRW |
3,777,422.8354 |
625.0000 KRW |
620.0000 KRW |
641.0000 KRW |
641.0000 KRW |
| 2023-07-28 |
615.3355 KRW |
2,397,184.9141 |
611.0000 KRW |
607.0000 KRW |
628.0000 KRW |
626.0000 KRW |
| 2023-07-27 |
611.5329 KRW |
1,552,996.7443 |
610.0000 KRW |
606.0000 KRW |
616.0000 KRW |
613.0000 KRW |
| 2023-07-26 |
608.4969 KRW |
3,948,279.2332 |
611.0000 KRW |
601.0000 KRW |
623.0000 KRW |
611.0000 KRW |
| 2023-07-25 |
608.3402 KRW |
2,126,497.8453 |
610.0000 KRW |
601.0000 KRW |
614.0000 KRW |
613.0000 KRW |
| 2023-07-24 |
616.1288 KRW |
4,785,041.6776 |
637.0000 KRW |
602.0000 KRW |
638.0000 KRW |
611.0000 KRW |
| 2023-07-23 |
635.4274 KRW |
9,623,136.9369 |
628.0000 KRW |
625.0000 KRW |
646.0000 KRW |
635.0000 KRW |
| 2023-07-22 |
626.3074 KRW |
9,698,155.0066 |
615.0000 KRW |
614.0000 KRW |
636.0000 KRW |
631.0000 KRW |
| 2023-07-21 |
609.9941 KRW |
1,946,657.1381 |
610.0000 KRW |
604.0000 KRW |
616.0000 KRW |
615.0000 KRW |
| 2023-07-20 |
609.9721 KRW |
3,062,991.4218 |
611.0000 KRW |
601.0000 KRW |
619.0000 KRW |
609.0000 KRW |
| 2023-07-19 |
610.3071 KRW |
2,539,742.6587 |
610.0000 KRW |
605.0000 KRW |
615.0000 KRW |
613.0000 KRW |
| 2023-07-18 |
616.5678 KRW |
4,701,912.4004 |
625.0000 KRW |
604.0000 KRW |
638.0000 KRW |
608.0000 KRW |
| 2023-07-17 |
625.5939 KRW |
4,050,808.4661 |
630.0000 KRW |
616.0000 KRW |
635.0000 KRW |
625.0000 KRW |
| 2023-07-16 |
642.1678 KRW |
9,088,772.8005 |
661.0000 KRW |
631.0000 KRW |
662.0000 KRW |
631.0000 KRW |
| 2023-07-15 |
742.7077 KRW |
106,088,667.3886 |
687.0000 KRW |
656.0000 KRW |
796.0000 KRW |
663.0000 KRW |
| 2023-07-14 |
666.4275 KRW |
6,642,690.0019 |
661.0000 KRW |
648.0000 KRW |
696.0000 KRW |
684.0000 KRW |
| 2023-07-13 |
661.1730 KRW |
8,544,331.2274 |
688.0000 KRW |
649.0000 KRW |
688.0000 KRW |
658.0000 KRW |
| 2023-07-12 |
669.6199 KRW |
11,757,546.7231 |
658.0000 KRW |
646.0000 KRW |
694.0000 KRW |
679.0000 KRW |