Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-11 |
653.8043 KRW |
46,204,011.7893 |
621.0000 KRW |
613.0000 KRW |
683.0000 KRW |
658.0000 KRW |
| 2023-07-10 |
613.4182 KRW |
3,686,417.4231 |
616.0000 KRW |
601.0000 KRW |
627.0000 KRW |
619.0000 KRW |
| 2023-07-09 |
616.9317 KRW |
2,371,366.1542 |
613.0000 KRW |
608.0000 KRW |
626.0000 KRW |
617.0000 KRW |
| 2023-07-08 |
612.6312 KRW |
1,495,558.2926 |
619.0000 KRW |
607.0000 KRW |
619.0000 KRW |
614.0000 KRW |
| 2023-07-07 |
630.5199 KRW |
6,808,892.8121 |
624.0000 KRW |
612.0000 KRW |
660.0000 KRW |
622.0000 KRW |
| 2023-07-06 |
627.2546 KRW |
4,127,452.5114 |
634.0000 KRW |
613.0000 KRW |
643.0000 KRW |
623.0000 KRW |
| 2023-07-05 |
636.5459 KRW |
7,005,533.4844 |
645.0000 KRW |
617.0000 KRW |
656.0000 KRW |
636.0000 KRW |
| 2023-07-04 |
635.2029 KRW |
8,132,242.5893 |
627.0000 KRW |
616.0000 KRW |
659.0000 KRW |
640.0000 KRW |
| 2023-07-03 |
619.9723 KRW |
2,725,096.3424 |
623.0000 KRW |
615.0000 KRW |
629.0000 KRW |
626.0000 KRW |
| 2023-07-02 |
637.2962 KRW |
13,596,122.9951 |
632.0000 KRW |
607.0000 KRW |
662.0000 KRW |
621.0000 KRW |
| 2023-07-01 |
612.1100 KRW |
5,727,067.4854 |
613.0000 KRW |
597.0000 KRW |
631.0000 KRW |
628.0000 KRW |
| 2023-06-30 |
598.5173 KRW |
8,690,015.2177 |
603.0000 KRW |
581.0000 KRW |
617.0000 KRW |
610.0000 KRW |
| 2023-06-29 |
600.8222 KRW |
9,164,678.9491 |
621.0000 KRW |
587.0000 KRW |
628.0000 KRW |
603.0000 KRW |
| 2023-06-28 |
622.4891 KRW |
43,848,168.9343 |
601.0000 KRW |
601.0000 KRW |
645.0000 KRW |
615.0000 KRW |
| 2023-06-27 |
604.6367 KRW |
8,063,462.5329 |
598.0000 KRW |
589.0000 KRW |
625.0000 KRW |
604.0000 KRW |
| 2023-06-26 |
619.3647 KRW |
19,867,384.7991 |
612.0000 KRW |
591.0000 KRW |
654.0000 KRW |
596.0000 KRW |
| 2023-06-25 |
618.6148 KRW |
3,692,752.0233 |
624.0000 KRW |
603.0000 KRW |
634.0000 KRW |
609.0000 KRW |
| 2023-06-24 |
614.5920 KRW |
7,601,555.0839 |
609.0000 KRW |
600.0000 KRW |
627.0000 KRW |
617.0000 KRW |
| 2023-06-23 |
587.4834 KRW |
3,248,943.6556 |
576.0000 KRW |
572.0000 KRW |
605.0000 KRW |
604.0000 KRW |