Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-04 |
647.6367 KRW |
3,423,838.1218 |
654.0000 KRW |
643.0000 KRW |
661.0000 KRW |
652.0000 KRW |
| 2022-12-03 |
671.4876 KRW |
12,689,675.6087 |
659.0000 KRW |
646.0000 KRW |
703.0000 KRW |
654.0000 KRW |
| 2022-12-02 |
646.2185 KRW |
3,266,443.4435 |
656.0000 KRW |
633.0000 KRW |
659.0000 KRW |
657.0000 KRW |
| 2022-12-01 |
655.4022 KRW |
4,668,736.7963 |
665.0000 KRW |
646.0000 KRW |
667.0000 KRW |
658.0000 KRW |
| 2022-11-30 |
660.5356 KRW |
9,187,269.0132 |
657.0000 KRW |
650.0000 KRW |
671.0000 KRW |
668.0000 KRW |
| 2022-11-29 |
647.4774 KRW |
2,470,179.5142 |
646.0000 KRW |
635.0000 KRW |
659.0000 KRW |
655.0000 KRW |
| 2022-11-28 |
653.6186 KRW |
12,214,305.9393 |
665.0000 KRW |
630.0000 KRW |
677.0000 KRW |
651.0000 KRW |
| 2022-11-27 |
666.0213 KRW |
6,457,104.7451 |
659.0000 KRW |
657.0000 KRW |
676.0000 KRW |
673.0000 KRW |
| 2022-11-26 |
657.1067 KRW |
3,751,106.4956 |
662.0000 KRW |
652.0000 KRW |
666.0000 KRW |
662.0000 KRW |
| 2022-11-25 |
652.8067 KRW |
7,070,788.1937 |
678.0000 KRW |
636.0000 KRW |
678.0000 KRW |
663.0000 KRW |
| 2022-11-24 |
674.3458 KRW |
39,815,994.2356 |
663.0000 KRW |
614.0000 KRW |
709.0000 KRW |
680.0000 KRW |
| 2022-11-23 |
643.8178 KRW |
7,784,603.8012 |
635.0000 KRW |
624.0000 KRW |
662.0000 KRW |
657.0000 KRW |
| 2022-11-22 |
621.0403 KRW |
5,542,821.7821 |
629.0000 KRW |
605.0000 KRW |
638.0000 KRW |
638.0000 KRW |
| 2022-11-21 |
627.4334 KRW |
25,129,300.7871 |
613.0000 KRW |
601.0000 KRW |
654.0000 KRW |
626.0000 KRW |
| 2022-11-20 |
644.5022 KRW |
19,956,033.8182 |
644.0000 KRW |
601.0000 KRW |
665.0000 KRW |
608.0000 KRW |
| 2022-11-19 |
630.7834 KRW |
10,646,029.2437 |
644.0000 KRW |
619.0000 KRW |
649.0000 KRW |
642.0000 KRW |
| 2022-11-18 |
658.0913 KRW |
69,152,405.7416 |
608.0000 KRW |
603.0000 KRW |
706.0000 KRW |
640.0000 KRW |
| 2022-11-17 |
603.0932 KRW |
2,740,702.0554 |
622.0000 KRW |
590.0000 KRW |
623.0000 KRW |
606.0000 KRW |
| 2022-11-16 |
620.0584 KRW |
5,698,689.3494 |
627.0000 KRW |
601.0000 KRW |
636.0000 KRW |
620.0000 KRW |
| 2022-11-15 |
620.0352 KRW |
19,387,132.9029 |
593.0000 KRW |
577.0000 KRW |
648.0000 KRW |
625.0000 KRW |
| 2022-11-14 |
569.5632 KRW |
12,014,348.1260 |
595.0000 KRW |
533.0000 KRW |
621.0000 KRW |
595.0000 KRW |
| 2022-11-13 |
602.5648 KRW |
7,200,778.8220 |
625.0000 KRW |
564.0000 KRW |
651.0000 KRW |
588.0000 KRW |
| 2022-11-12 |
636.5739 KRW |
8,306,209.5167 |
636.0000 KRW |
598.0000 KRW |
664.0000 KRW |
624.0000 KRW |
| 2022-11-11 |
641.7340 KRW |
8,671,736.4921 |
670.0000 KRW |
605.0000 KRW |
685.0000 KRW |
625.0000 KRW |
| 2022-11-10 |
643.5642 KRW |
56,543,438.1102 |
568.0000 KRW |
556.0000 KRW |
699.0000 KRW |
662.0000 KRW |
| 2022-11-09 |
652.9917 KRW |
12,716,978.1791 |
725.0000 KRW |
535.0000 KRW |
743.0000 KRW |
558.0000 KRW |
| 2022-11-08 |
743.9552 KRW |
8,777,619.7205 |
786.0000 KRW |
703.0000 KRW |
786.0000 KRW |
720.0000 KRW |
| 2022-11-07 |
781.7199 KRW |
7,216,895.0177 |
788.0000 KRW |
769.0000 KRW |
801.0000 KRW |
781.0000 KRW |
| 2022-11-06 |
808.0141 KRW |
10,370,256.4433 |
818.0000 KRW |
782.0000 KRW |
834.0000 KRW |
784.0000 KRW |
| 2022-11-05 |
811.7849 KRW |
20,978,960.6102 |
800.0000 KRW |
800.0000 KRW |
830.0000 KRW |
815.0000 KRW |