Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-12 |
734.9479 KRW |
8,202,059.7589 |
738.0000 KRW |
724.0000 KRW |
745.0000 KRW |
726.0000 KRW |
| 2023-02-11 |
730.5298 KRW |
4,492,509.2440 |
740.0000 KRW |
723.0000 KRW |
740.0000 KRW |
738.0000 KRW |
| 2023-02-10 |
735.8551 KRW |
29,352,755.4880 |
724.0000 KRW |
696.0000 KRW |
766.0000 KRW |
733.0000 KRW |
| 2023-02-09 |
768.0789 KRW |
47,802,432.9929 |
761.0000 KRW |
717.0000 KRW |
826.0000 KRW |
728.0000 KRW |
| 2023-02-08 |
752.9019 KRW |
13,487,714.3639 |
757.0000 KRW |
738.0000 KRW |
763.0000 KRW |
758.0000 KRW |
| 2023-02-07 |
739.8495 KRW |
14,770,759.1193 |
755.0000 KRW |
722.0000 KRW |
760.0000 KRW |
756.0000 KRW |
| 2023-02-06 |
757.0374 KRW |
24,088,505.6319 |
758.0000 KRW |
738.0000 KRW |
780.0000 KRW |
757.0000 KRW |
| 2023-02-05 |
769.1545 KRW |
58,216,169.2417 |
786.0000 KRW |
680.0000 KRW |
831.0000 KRW |
758.0000 KRW |
| 2023-02-04 |
754.8939 KRW |
22,985,672.2855 |
751.0000 KRW |
739.0000 KRW |
774.0000 KRW |
766.0000 KRW |
| 2023-02-03 |
735.4767 KRW |
19,541,715.5621 |
732.0000 KRW |
715.0000 KRW |
753.0000 KRW |
751.0000 KRW |
| 2023-02-02 |
730.5480 KRW |
26,995,802.5062 |
716.0000 KRW |
708.0000 KRW |
755.0000 KRW |
732.0000 KRW |
| 2023-02-01 |
693.9182 KRW |
12,019,653.5279 |
707.0000 KRW |
669.0000 KRW |
716.0000 KRW |
715.0000 KRW |
| 2023-01-31 |
689.0416 KRW |
10,470,333.8843 |
685.0000 KRW |
664.0000 KRW |
705.0000 KRW |
701.0000 KRW |
| 2023-01-30 |
700.1902 KRW |
15,332,512.8030 |
738.0000 KRW |
673.0000 KRW |
738.0000 KRW |
679.0000 KRW |
| 2023-01-29 |
721.9494 KRW |
12,468,609.0265 |
739.0000 KRW |
712.0000 KRW |
743.0000 KRW |
731.0000 KRW |
| 2023-01-28 |
748.1848 KRW |
39,577,462.7554 |
768.0000 KRW |
723.0000 KRW |
779.0000 KRW |
740.0000 KRW |
| 2023-01-27 |
873.9632 KRW |
461,472,207.6919 |
702.0000 KRW |
702.0000 KRW |
1,140.0000 KRW |
768.0000 KRW |
| 2023-01-26 |
680.8763 KRW |
43,394,725.1564 |
647.0000 KRW |
636.0000 KRW |
751.0000 KRW |
684.0000 KRW |
| 2023-01-25 |
626.4996 KRW |
10,101,560.1952 |
630.0000 KRW |
602.0000 KRW |
654.0000 KRW |
648.0000 KRW |
| 2023-01-24 |
665.3281 KRW |
18,800,416.1463 |
660.0000 KRW |
632.0000 KRW |
688.0000 KRW |
634.0000 KRW |