Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |