Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
755.3237 KRW |
15,894,397.9795 |
778.0000 KRW |
741.0000 KRW |
779.0000 KRW |
758.0000 KRW |
| 2023-04-02 |
786.0134 KRW |
24,370,951.8596 |
825.0000 KRW |
763.0000 KRW |
825.0000 KRW |
776.0000 KRW |
| 2023-04-01 |
859.9677 KRW |
78,646,712.0420 |
880.0000 KRW |
805.0000 KRW |
925.0000 KRW |
825.0000 KRW |
| 2023-03-31 |
862.1553 KRW |
309,956,743.8111 |
870.0000 KRW |
782.0000 KRW |
954.0000 KRW |
877.0000 KRW |
| 2023-03-30 |
917.6943 KRW |
707,755,293.7144 |
721.0000 KRW |
721.0000 KRW |
1,030.0000 KRW |
926.0000 KRW |
| 2023-03-29 |
710.0294 KRW |
12,382,374.6687 |
702.0000 KRW |
694.0000 KRW |
725.0000 KRW |
724.0000 KRW |
| 2023-03-28 |
687.8065 KRW |
13,337,212.5936 |
718.0000 KRW |
672.0000 KRW |
718.0000 KRW |
701.0000 KRW |
| 2023-03-27 |
761.3447 KRW |
84,861,734.6434 |
729.0000 KRW |
700.0000 KRW |
792.0000 KRW |
723.0000 KRW |
| 2023-03-26 |
725.4469 KRW |
9,802,318.6022 |
753.0000 KRW |
717.0000 KRW |
753.0000 KRW |
732.0000 KRW |
| 2023-03-25 |
768.1412 KRW |
60,289,432.0026 |
735.0000 KRW |
731.0000 KRW |
800.0000 KRW |
751.0000 KRW |
| 2023-03-24 |
742.4222 KRW |
18,533,916.0424 |
727.0000 KRW |
727.0000 KRW |
757.0000 KRW |
734.0000 KRW |
| 2023-03-23 |
715.6123 KRW |
4,639,718.1538 |
720.0000 KRW |
703.0000 KRW |
731.0000 KRW |
728.0000 KRW |
| 2023-03-22 |
745.3944 KRW |
27,703,566.8680 |
747.0000 KRW |
710.0000 KRW |
775.0000 KRW |
722.0000 KRW |
| 2023-03-21 |
747.9313 KRW |
17,171,853.7668 |
759.0000 KRW |
696.0000 KRW |
806.0000 KRW |
742.0000 KRW |
| 2023-03-20 |
748.1808 KRW |
9,043,951.3243 |
747.0000 KRW |
731.0000 KRW |
764.0000 KRW |
748.0000 KRW |
| 2023-03-19 |
729.3726 KRW |
5,666,901.2894 |
733.0000 KRW |
713.0000 KRW |
753.0000 KRW |
753.0000 KRW |
| 2023-03-18 |
747.1207 KRW |
8,922,484.3182 |
760.0000 KRW |
724.0000 KRW |
762.0000 KRW |
732.0000 KRW |
| 2023-03-17 |
732.8675 KRW |
11,392,813.9298 |
733.0000 KRW |
712.0000 KRW |
755.0000 KRW |
752.0000 KRW |
| 2023-03-16 |
712.4221 KRW |
16,942,254.3034 |
685.0000 KRW |
681.0000 KRW |
730.0000 KRW |
725.0000 KRW |
| 2023-03-15 |
702.8899 KRW |
8,390,740.7347 |
716.0000 KRW |
671.0000 KRW |
721.0000 KRW |
678.0000 KRW |
| 2023-03-14 |
697.3949 KRW |
10,480,702.0639 |
688.0000 KRW |
669.0000 KRW |
722.0000 KRW |
710.0000 KRW |
| 2023-03-13 |
658.0079 KRW |
8,201,936.7641 |
649.0000 KRW |
627.0000 KRW |
693.0000 KRW |
686.0000 KRW |
| 2023-03-12 |
624.8995 KRW |
8,904,033.3449 |
624.0000 KRW |
597.0000 KRW |
639.0000 KRW |
638.0000 KRW |
| 2023-03-11 |
620.2036 KRW |
4,194,690.3523 |
623.0000 KRW |
600.0000 KRW |
645.0000 KRW |
624.0000 KRW |
| 2023-03-10 |
609.1206 KRW |
6,901,978.4307 |
623.0000 KRW |
592.0000 KRW |
628.0000 KRW |
625.0000 KRW |
| 2023-03-09 |
643.9482 KRW |
6,519,733.3048 |
656.0000 KRW |
604.0000 KRW |
671.0000 KRW |
618.0000 KRW |
| 2023-03-08 |
688.0980 KRW |
10,705,718.5864 |
686.0000 KRW |
657.0000 KRW |
720.0000 KRW |
660.0000 KRW |
| 2023-03-07 |
691.3512 KRW |
4,576,230.7360 |
703.0000 KRW |
670.0000 KRW |
708.0000 KRW |
687.0000 KRW |
| 2023-03-06 |
696.5319 KRW |
4,336,650.1121 |
718.0000 KRW |
675.0000 KRW |
719.0000 KRW |
702.0000 KRW |
| 2023-03-05 |
717.5392 KRW |
3,570,926.7921 |
721.0000 KRW |
706.0000 KRW |
727.0000 KRW |
719.0000 KRW |
| 2023-03-04 |
729.5497 KRW |
4,595,791.8832 |
726.0000 KRW |
708.0000 KRW |
739.0000 KRW |
720.0000 KRW |
| 2023-03-03 |
732.7465 KRW |
10,483,960.8493 |
785.0000 KRW |
708.0000 KRW |
788.0000 KRW |
724.0000 KRW |
| 2023-03-02 |
789.6296 KRW |
8,913,494.7476 |
819.0000 KRW |
770.0000 KRW |
820.0000 KRW |
786.0000 KRW |
| 2023-03-01 |
813.5930 KRW |
6,968,459.9047 |
815.0000 KRW |
801.0000 KRW |
824.0000 KRW |
823.0000 KRW |
| 2023-02-28 |
817.3260 KRW |
11,963,432.9922 |
814.0000 KRW |
802.0000 KRW |
837.0000 KRW |
815.0000 KRW |
| 2023-02-27 |
812.9278 KRW |
7,010,480.8651 |
829.0000 KRW |
797.0000 KRW |
829.0000 KRW |
815.0000 KRW |
| 2023-02-26 |
816.9791 KRW |
5,050,459.9991 |
826.0000 KRW |
806.0000 KRW |
835.0000 KRW |
831.0000 KRW |
| 2023-02-25 |
826.9298 KRW |
12,595,600.7126 |
852.0000 KRW |
793.0000 KRW |
857.0000 KRW |
822.0000 KRW |
| 2023-02-24 |
839.6130 KRW |
33,371,683.3453 |
825.0000 KRW |
804.0000 KRW |
877.0000 KRW |
842.0000 KRW |
| 2023-02-23 |
816.8484 KRW |
15,246,329.8515 |
834.0000 KRW |
799.0000 KRW |
835.0000 KRW |
818.0000 KRW |
| 2023-02-22 |
832.9399 KRW |
58,049,020.6312 |
819.0000 KRW |
773.0000 KRW |
891.0000 KRW |
819.0000 KRW |
| 2023-02-21 |
835.1632 KRW |
43,701,515.6599 |
836.0000 KRW |
791.0000 KRW |
883.0000 KRW |
816.0000 KRW |
| 2023-02-20 |
813.5738 KRW |
18,323,177.3845 |
814.0000 KRW |
790.0000 KRW |
835.0000 KRW |
831.0000 KRW |
| 2023-02-19 |
802.8306 KRW |
14,002,012.7229 |
813.0000 KRW |
788.0000 KRW |
825.0000 KRW |
816.0000 KRW |
| 2023-02-18 |
801.9919 KRW |
30,666,084.1977 |
787.0000 KRW |
772.0000 KRW |
824.0000 KRW |
809.0000 KRW |
| 2023-02-17 |
768.7923 KRW |
10,360,740.3726 |
750.0000 KRW |
745.0000 KRW |
786.0000 KRW |
781.0000 KRW |
| 2023-02-16 |
771.4262 KRW |
22,756,856.3266 |
773.0000 KRW |
748.0000 KRW |
790.0000 KRW |
754.0000 KRW |
| 2023-02-15 |
754.9249 KRW |
58,290,203.9332 |
716.0000 KRW |
713.0000 KRW |
792.0000 KRW |
767.0000 KRW |
| 2023-02-14 |
690.6572 KRW |
5,934,654.5911 |
700.0000 KRW |
670.0000 KRW |
717.0000 KRW |
717.0000 KRW |
| 2023-02-13 |
697.4799 KRW |
6,977,669.7159 |
727.0000 KRW |
671.0000 KRW |
728.0000 KRW |
697.0000 KRW |