Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
565.4576 KRW |
3,791,785.0063 |
568.0000 KRW |
560.0000 KRW |
573.0000 KRW |
567.0000 KRW |
| 2022-12-23 |
584.9695 KRW |
35,227,222.2709 |
560.0000 KRW |
559.0000 KRW |
611.0000 KRW |
569.0000 KRW |
| 2022-12-22 |
552.5761 KRW |
3,221,236.7801 |
566.0000 KRW |
539.0000 KRW |
568.0000 KRW |
558.0000 KRW |
| 2022-12-21 |
558.4767 KRW |
3,459,245.3165 |
564.0000 KRW |
547.0000 KRW |
566.0000 KRW |
564.0000 KRW |
| 2022-12-20 |
564.9301 KRW |
22,399,867.9373 |
531.0000 KRW |
521.0000 KRW |
591.0000 KRW |
562.0000 KRW |
| 2022-12-19 |
548.1034 KRW |
3,219,091.5141 |
572.0000 KRW |
523.0000 KRW |
573.0000 KRW |
531.0000 KRW |
| 2022-12-18 |
572.7058 KRW |
6,628,688.4973 |
564.0000 KRW |
561.0000 KRW |
588.0000 KRW |
570.0000 KRW |
| 2022-12-17 |
560.2219 KRW |
3,892,519.5956 |
573.0000 KRW |
540.0000 KRW |
596.0000 KRW |
559.0000 KRW |
| 2022-12-16 |
597.0751 KRW |
3,985,986.1257 |
614.0000 KRW |
557.0000 KRW |
616.0000 KRW |
559.0000 KRW |
| 2022-12-15 |
616.2957 KRW |
2,218,301.9525 |
625.0000 KRW |
611.0000 KRW |
625.0000 KRW |
613.0000 KRW |
| 2022-12-14 |
629.4366 KRW |
3,637,836.7823 |
628.0000 KRW |
618.0000 KRW |
638.0000 KRW |
626.0000 KRW |
| 2022-12-13 |
622.4959 KRW |
4,964,017.6730 |
626.0000 KRW |
599.0000 KRW |
644.0000 KRW |
627.0000 KRW |
| 2022-12-12 |
622.9818 KRW |
4,156,825.9348 |
641.0000 KRW |
612.0000 KRW |
644.0000 KRW |
625.0000 KRW |
| 2022-12-11 |
644.5535 KRW |
6,071,363.8862 |
660.0000 KRW |
638.0000 KRW |
660.0000 KRW |
641.0000 KRW |
| 2022-12-10 |
647.7377 KRW |
9,719,887.1850 |
633.0000 KRW |
627.0000 KRW |
674.0000 KRW |
657.0000 KRW |
| 2022-12-09 |
633.3408 KRW |
6,051,628.9980 |
630.0000 KRW |
623.0000 KRW |
651.0000 KRW |
628.0000 KRW |
| 2022-12-08 |
626.6355 KRW |
7,523,480.1329 |
621.0000 KRW |
610.0000 KRW |
643.0000 KRW |
629.0000 KRW |
| 2022-12-07 |
623.4453 KRW |
5,316,009.5191 |
644.0000 KRW |
605.0000 KRW |
646.0000 KRW |
623.0000 KRW |
| 2022-12-06 |
644.4095 KRW |
3,121,770.6233 |
644.0000 KRW |
639.0000 KRW |
652.0000 KRW |
646.0000 KRW |
| 2022-12-05 |
644.6287 KRW |
3,118,278.8969 |
651.0000 KRW |
638.0000 KRW |
653.0000 KRW |
640.0000 KRW |