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