Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-23 |
648.3844 KRW |
6,019,625.9692 |
654.0000 KRW |
642.0000 KRW |
657.0000 KRW |
655.0000 KRW |
| 2023-01-22 |
653.1868 KRW |
14,573,415.0438 |
653.0000 KRW |
639.0000 KRW |
666.0000 KRW |
655.0000 KRW |
| 2023-01-21 |
653.6070 KRW |
16,539,379.4911 |
666.0000 KRW |
635.0000 KRW |
669.0000 KRW |
657.0000 KRW |
| 2023-01-20 |
636.4008 KRW |
17,961,656.8474 |
610.0000 KRW |
592.0000 KRW |
671.0000 KRW |
658.0000 KRW |
| 2023-01-19 |
602.8409 KRW |
19,325,254.4218 |
585.0000 KRW |
582.0000 KRW |
635.0000 KRW |
604.0000 KRW |
| 2023-01-18 |
621.0412 KRW |
17,548,821.5271 |
621.0000 KRW |
574.0000 KRW |
647.0000 KRW |
585.0000 KRW |
| 2023-01-17 |
610.9509 KRW |
7,541,214.6371 |
619.0000 KRW |
598.0000 KRW |
623.0000 KRW |
620.0000 KRW |
| 2023-01-16 |
602.5387 KRW |
8,414,850.4767 |
608.0000 KRW |
585.0000 KRW |
618.0000 KRW |
608.0000 KRW |
| 2023-01-15 |
600.1885 KRW |
19,583,444.7576 |
598.0000 KRW |
575.0000 KRW |
630.0000 KRW |
607.0000 KRW |
| 2023-01-14 |
581.3272 KRW |
19,381,694.6386 |
572.0000 KRW |
556.0000 KRW |
601.0000 KRW |
593.0000 KRW |
| 2023-01-13 |
565.2062 KRW |
12,476,813.9568 |
559.0000 KRW |
556.0000 KRW |
573.0000 KRW |
571.0000 KRW |
| 2023-01-12 |
552.9975 KRW |
15,269,154.3753 |
555.0000 KRW |
537.0000 KRW |
574.0000 KRW |
558.0000 KRW |
| 2023-01-11 |
570.2865 KRW |
73,266,502.7518 |
540.0000 KRW |
538.0000 KRW |
605.0000 KRW |
555.0000 KRW |
| 2023-01-10 |
536.0175 KRW |
4,576,888.6992 |
534.0000 KRW |
525.0000 KRW |
546.0000 KRW |
542.0000 KRW |
| 2023-01-09 |
530.6890 KRW |
4,259,982.8925 |
524.0000 KRW |
520.0000 KRW |
542.0000 KRW |
529.0000 KRW |
| 2023-01-08 |
521.4496 KRW |
10,013,070.1468 |
513.0000 KRW |
512.0000 KRW |
531.0000 KRW |
525.0000 KRW |
| 2023-01-07 |
513.5866 KRW |
1,271,270.0543 |
514.0000 KRW |
510.0000 KRW |
519.0000 KRW |
515.0000 KRW |
| 2023-01-06 |
509.3049 KRW |
3,779,820.0226 |
523.0000 KRW |
498.0000 KRW |
530.0000 KRW |
514.0000 KRW |
| 2023-01-05 |
525.5220 KRW |
9,459,608.1016 |
515.0000 KRW |
510.0000 KRW |
536.0000 KRW |
522.0000 KRW |
| 2023-01-04 |
511.0759 KRW |
2,600,662.6187 |
505.0000 KRW |
500.0000 KRW |
521.0000 KRW |
516.0000 KRW |
| 2023-01-03 |
501.1911 KRW |
1,713,885.0407 |
502.0000 KRW |
497.0000 KRW |
505.0000 KRW |
503.0000 KRW |
| 2023-01-02 |
497.0789 KRW |
2,079,475.3325 |
499.0000 KRW |
487.0000 KRW |
504.0000 KRW |
503.0000 KRW |
| 2023-01-01 |
492.4209 KRW |
1,217,860.6684 |
495.0000 KRW |
487.0000 KRW |
499.0000 KRW |
498.0000 KRW |
| 2022-12-31 |
491.5244 KRW |
3,949,856.1200 |
482.0000 KRW |
478.0000 KRW |
502.0000 KRW |
492.0000 KRW |
| 2022-12-30 |
479.5352 KRW |
2,284,021.1513 |
492.0000 KRW |
468.0000 KRW |
492.0000 KRW |
485.0000 KRW |
| 2022-12-29 |
489.5996 KRW |
3,382,988.2118 |
499.0000 KRW |
475.0000 KRW |
506.0000 KRW |
492.0000 KRW |
| 2022-12-28 |
510.7330 KRW |
3,962,398.7616 |
537.0000 KRW |
494.0000 KRW |
537.0000 KRW |
499.0000 KRW |
| 2022-12-27 |
540.4140 KRW |
2,241,747.6634 |
545.0000 KRW |
532.0000 KRW |
549.0000 KRW |
537.0000 KRW |
| 2022-12-26 |
541.9234 KRW |
2,482,624.0380 |
556.0000 KRW |
535.0000 KRW |
556.0000 KRW |
540.0000 KRW |
| 2022-12-25 |
557.8935 KRW |
1,861,085.8610 |
565.0000 KRW |
551.0000 KRW |
565.0000 KRW |
555.0000 KRW |