Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-22 |
575.2491 KRW |
2,984,528.6062 |
570.0000 KRW |
555.0000 KRW |
586.0000 KRW |
574.0000 KRW |
| 2023-06-21 |
554.7565 KRW |
2,882,920.4052 |
544.0000 KRW |
541.0000 KRW |
573.0000 KRW |
571.0000 KRW |
| 2023-06-20 |
531.0367 KRW |
1,305,260.1313 |
530.0000 KRW |
521.0000 KRW |
544.0000 KRW |
542.0000 KRW |
| 2023-06-19 |
525.8843 KRW |
1,004,463.4090 |
528.0000 KRW |
522.0000 KRW |
533.0000 KRW |
530.0000 KRW |
| 2023-06-18 |
531.4279 KRW |
630,972.5194 |
532.0000 KRW |
528.0000 KRW |
536.0000 KRW |
531.0000 KRW |
| 2023-06-17 |
530.9733 KRW |
973,351.2430 |
529.0000 KRW |
524.0000 KRW |
536.0000 KRW |
531.0000 KRW |
| 2023-06-16 |
518.5867 KRW |
1,188,633.9897 |
519.0000 KRW |
512.0000 KRW |
529.0000 KRW |
528.0000 KRW |
| 2023-06-15 |
510.7555 KRW |
1,555,542.0927 |
510.0000 KRW |
502.0000 KRW |
520.0000 KRW |
520.0000 KRW |
| 2023-06-14 |
524.9139 KRW |
4,421,473.7003 |
518.0000 KRW |
505.0000 KRW |
544.0000 KRW |
507.0000 KRW |
| 2023-06-13 |
540.5953 KRW |
9,807,709.9325 |
530.0000 KRW |
513.0000 KRW |
555.0000 KRW |
518.0000 KRW |
| 2023-06-12 |
531.6133 KRW |
3,808,764.2690 |
540.0000 KRW |
518.0000 KRW |
552.0000 KRW |
528.0000 KRW |
| 2023-06-11 |
538.9516 KRW |
9,426,895.9991 |
524.0000 KRW |
522.0000 KRW |
554.0000 KRW |
538.0000 KRW |
| 2023-06-10 |
537.8684 KRW |
5,471,170.5812 |
600.0000 KRW |
507.0000 KRW |
604.0000 KRW |
527.0000 KRW |
| 2023-06-09 |
598.2909 KRW |
6,114,371.9280 |
584.0000 KRW |
577.0000 KRW |
611.0000 KRW |
597.0000 KRW |
| 2023-06-08 |
582.4265 KRW |
1,791,552.5023 |
586.0000 KRW |
576.0000 KRW |
592.0000 KRW |
586.0000 KRW |
| 2023-06-07 |
603.9863 KRW |
9,910,503.4656 |
587.0000 KRW |
581.0000 KRW |
628.0000 KRW |
584.0000 KRW |
| 2023-06-06 |
577.3796 KRW |
2,861,717.9094 |
581.0000 KRW |
556.0000 KRW |
600.0000 KRW |
593.0000 KRW |
| 2023-06-05 |
598.1208 KRW |
3,489,647.0636 |
616.0000 KRW |
568.0000 KRW |
620.0000 KRW |
580.0000 KRW |
| 2023-06-04 |
615.9568 KRW |
720,973.3025 |
617.0000 KRW |
613.0000 KRW |
619.0000 KRW |
617.0000 KRW |
| 2023-06-03 |
614.7728 KRW |
799,396.1731 |
612.0000 KRW |
608.0000 KRW |
620.0000 KRW |
616.0000 KRW |
| 2023-06-02 |
603.9344 KRW |
1,223,681.5777 |
606.0000 KRW |
594.0000 KRW |
613.0000 KRW |
612.0000 KRW |
| 2023-06-01 |
607.2282 KRW |
998,555.3882 |
611.0000 KRW |
604.0000 KRW |
613.0000 KRW |
607.0000 KRW |
| 2023-05-31 |
612.8110 KRW |
1,854,876.1586 |
622.0000 KRW |
603.0000 KRW |
626.0000 KRW |
612.0000 KRW |
| 2023-05-30 |
624.2929 KRW |
1,421,444.2654 |
630.0000 KRW |
621.0000 KRW |
631.0000 KRW |
623.0000 KRW |
| 2023-05-29 |
631.0991 KRW |
1,029,325.4615 |
634.0000 KRW |
626.0000 KRW |
638.0000 KRW |
629.0000 KRW |
| 2023-05-28 |
625.3205 KRW |
1,021,540.9939 |
619.0000 KRW |
616.0000 KRW |
635.0000 KRW |
633.0000 KRW |
| 2023-05-27 |
619.5035 KRW |
1,062,505.5907 |
616.0000 KRW |
615.0000 KRW |
626.0000 KRW |
619.0000 KRW |
| 2023-05-26 |
614.0149 KRW |
868,541.5084 |
615.0000 KRW |
607.0000 KRW |
622.0000 KRW |
618.0000 KRW |
| 2023-05-25 |
616.1746 KRW |
4,047,157.1963 |
615.0000 KRW |
597.0000 KRW |
633.0000 KRW |
616.0000 KRW |
| 2023-05-24 |
620.8585 KRW |
1,906,620.2767 |
636.0000 KRW |
605.0000 KRW |
638.0000 KRW |
620.0000 KRW |
| 2023-05-23 |
636.0924 KRW |
1,252,463.7091 |
636.0000 KRW |
627.0000 KRW |
641.0000 KRW |
637.0000 KRW |