Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
636.0924 KRW |
1,252,463.7091 |
636.0000 KRW |
627.0000 KRW |
641.0000 KRW |
637.0000 KRW |
| 2023-05-22 |
626.8605 KRW |
2,956,377.0388 |
635.0000 KRW |
618.0000 KRW |
640.0000 KRW |
638.0000 KRW |
| 2023-05-21 |
648.5173 KRW |
2,140,939.4638 |
656.0000 KRW |
634.0000 KRW |
656.0000 KRW |
637.0000 KRW |
| 2023-05-20 |
654.7323 KRW |
1,115,368.8685 |
658.0000 KRW |
652.0000 KRW |
661.0000 KRW |
657.0000 KRW |
| 2023-05-19 |
653.6133 KRW |
1,547,992.6795 |
656.0000 KRW |
650.0000 KRW |
658.0000 KRW |
657.0000 KRW |
| 2023-05-18 |
656.1022 KRW |
2,228,949.6195 |
657.0000 KRW |
652.0000 KRW |
661.0000 KRW |
658.0000 KRW |
| 2023-05-17 |
673.8369 KRW |
26,187,750.2923 |
653.0000 KRW |
647.0000 KRW |
693.0000 KRW |
660.0000 KRW |
| 2023-05-16 |
654.7941 KRW |
4,281,147.3530 |
653.0000 KRW |
647.0000 KRW |
667.0000 KRW |
655.0000 KRW |
| 2023-05-15 |
649.6858 KRW |
2,512,976.1588 |
652.0000 KRW |
640.0000 KRW |
659.0000 KRW |
654.0000 KRW |
| 2023-05-14 |
649.4108 KRW |
2,508,972.9973 |
659.0000 KRW |
644.0000 KRW |
660.0000 KRW |
654.0000 KRW |
| 2023-05-13 |
659.8028 KRW |
12,506,620.8140 |
647.0000 KRW |
643.0000 KRW |
675.0000 KRW |
659.0000 KRW |
| 2023-05-12 |
637.0167 KRW |
4,761,919.2269 |
644.0000 KRW |
618.0000 KRW |
657.0000 KRW |
642.0000 KRW |
| 2023-05-11 |
653.1868 KRW |
3,060,589.6376 |
664.0000 KRW |
641.0000 KRW |
666.0000 KRW |
645.0000 KRW |
| 2023-05-10 |
661.4986 KRW |
3,335,000.9976 |
660.0000 KRW |
652.0000 KRW |
674.0000 KRW |
664.0000 KRW |
| 2023-05-09 |
661.6721 KRW |
9,255,350.6698 |
647.0000 KRW |
641.0000 KRW |
678.0000 KRW |
665.0000 KRW |
| 2023-05-08 |
667.0163 KRW |
5,505,227.2670 |
687.0000 KRW |
638.0000 KRW |
687.0000 KRW |
646.0000 KRW |
| 2023-05-07 |
687.9984 KRW |
4,004,859.8805 |
696.0000 KRW |
681.0000 KRW |
698.0000 KRW |
690.0000 KRW |
| 2023-05-06 |
704.9096 KRW |
8,649,859.1187 |
703.0000 KRW |
690.0000 KRW |
721.0000 KRW |
698.0000 KRW |
| 2023-05-05 |
700.6004 KRW |
3,088,319.8921 |
697.0000 KRW |
694.0000 KRW |
708.0000 KRW |
704.0000 KRW |
| 2023-05-04 |
696.1717 KRW |
4,493,231.9736 |
703.0000 KRW |
687.0000 KRW |
704.0000 KRW |
699.0000 KRW |
| 2023-05-03 |
705.6930 KRW |
13,871,138.6596 |
709.0000 KRW |
683.0000 KRW |
730.0000 KRW |
711.0000 KRW |
| 2023-05-02 |
717.2413 KRW |
23,900,457.9562 |
720.0000 KRW |
694.0000 KRW |
752.0000 KRW |
711.0000 KRW |
| 2023-05-01 |
772.9086 KRW |
92,457,803.6996 |
741.0000 KRW |
715.0000 KRW |
804.0000 KRW |
723.0000 KRW |
| 2023-04-30 |
740.5309 KRW |
2,009,766.0345 |
746.0000 KRW |
735.0000 KRW |
746.0000 KRW |
743.0000 KRW |
| 2023-04-29 |
749.3680 KRW |
5,566,424.1864 |
739.0000 KRW |
736.0000 KRW |
764.0000 KRW |
748.0000 KRW |
| 2023-04-28 |
737.6479 KRW |
1,751,581.7681 |
746.0000 KRW |
733.0000 KRW |
748.0000 KRW |
742.0000 KRW |
| 2023-04-27 |
737.3213 KRW |
2,312,667.9985 |
742.0000 KRW |
731.0000 KRW |
746.0000 KRW |
741.0000 KRW |
| 2023-04-26 |
743.2189 KRW |
4,400,533.1621 |
742.0000 KRW |
729.0000 KRW |
757.0000 KRW |
737.0000 KRW |
| 2023-04-25 |
724.1367 KRW |
3,585,838.0085 |
735.0000 KRW |
713.0000 KRW |
744.0000 KRW |
743.0000 KRW |
| 2023-04-24 |
746.7223 KRW |
9,146,871.5751 |
748.0000 KRW |
714.0000 KRW |
770.0000 KRW |
738.0000 KRW |
| 2023-04-23 |
754.7039 KRW |
2,685,725.5783 |
765.0000 KRW |
743.0000 KRW |
767.0000 KRW |
746.0000 KRW |
| 2023-04-22 |
754.5869 KRW |
3,460,189.1837 |
760.0000 KRW |
747.0000 KRW |
769.0000 KRW |
768.0000 KRW |
| 2023-04-21 |
773.7991 KRW |
12,663,556.2555 |
769.0000 KRW |
746.0000 KRW |
803.0000 KRW |
760.0000 KRW |
| 2023-04-20 |
763.5755 KRW |
8,066,273.3861 |
756.0000 KRW |
745.0000 KRW |
781.0000 KRW |
767.0000 KRW |
| 2023-04-19 |
786.0549 KRW |
8,138,723.5198 |
799.0000 KRW |
766.0000 KRW |
807.0000 KRW |
770.0000 KRW |
| 2023-04-18 |
795.8174 KRW |
13,997,789.2852 |
782.0000 KRW |
780.0000 KRW |
810.0000 KRW |
801.0000 KRW |
| 2023-04-17 |
786.0366 KRW |
6,036,929.6915 |
798.0000 KRW |
779.0000 KRW |
798.0000 KRW |
784.0000 KRW |
| 2023-04-16 |
796.3989 KRW |
6,268,339.2218 |
804.0000 KRW |
791.0000 KRW |
804.0000 KRW |
797.0000 KRW |
| 2023-04-15 |
804.4855 KRW |
31,903,308.4128 |
783.0000 KRW |
778.0000 KRW |
822.0000 KRW |
805.0000 KRW |
| 2023-04-14 |
782.7230 KRW |
6,122,173.4569 |
779.0000 KRW |
773.0000 KRW |
793.0000 KRW |
785.0000 KRW |
| 2023-04-13 |
776.9361 KRW |
3,899,604.0651 |
776.0000 KRW |
768.0000 KRW |
789.0000 KRW |
780.0000 KRW |
| 2023-04-12 |
777.3398 KRW |
5,952,457.2670 |
788.0000 KRW |
767.0000 KRW |
793.0000 KRW |
778.0000 KRW |
| 2023-04-11 |
787.7017 KRW |
5,264,516.1531 |
794.0000 KRW |
782.0000 KRW |
794.0000 KRW |
791.0000 KRW |
| 2023-04-10 |
786.5960 KRW |
8,832,987.6135 |
799.0000 KRW |
772.0000 KRW |
800.0000 KRW |
795.0000 KRW |
| 2023-04-09 |
775.2385 KRW |
4,728,906.4363 |
782.0000 KRW |
766.0000 KRW |
789.0000 KRW |
788.0000 KRW |
| 2023-04-08 |
785.5921 KRW |
6,061,627.7041 |
799.0000 KRW |
774.0000 KRW |
799.0000 KRW |
781.0000 KRW |
| 2023-04-07 |
790.2292 KRW |
15,474,893.6584 |
795.0000 KRW |
767.0000 KRW |
818.0000 KRW |
793.0000 KRW |
| 2023-04-06 |
794.1734 KRW |
23,354,348.7485 |
832.0000 KRW |
776.0000 KRW |
833.0000 KRW |
790.0000 KRW |
| 2023-04-05 |
864.5030 KRW |
144,188,280.8366 |
829.0000 KRW |
797.0000 KRW |
932.0000 KRW |
836.0000 KRW |
| 2023-04-04 |
830.0925 KRW |
187,548,793.8792 |
757.0000 KRW |
755.0000 KRW |
900.0000 KRW |
834.0000 KRW |