Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-04 |
794.1511 KRW |
16,693,423.8874 |
783.0000 KRW |
780.0000 KRW |
812.0000 KRW |
801.0000 KRW |
| 2022-11-03 |
782.7522 KRW |
11,589,988.7789 |
783.0000 KRW |
771.0000 KRW |
796.0000 KRW |
780.0000 KRW |
| 2022-11-02 |
796.7680 KRW |
42,898,279.2882 |
839.0000 KRW |
763.0000 KRW |
852.0000 KRW |
778.0000 KRW |
| 2022-11-01 |
913.8780 KRW |
330,606,774.2879 |
777.0000 KRW |
773.0000 KRW |
995.0000 KRW |
832.0000 KRW |
| 2022-10-31 |
775.6140 KRW |
59,064,599.2021 |
750.0000 KRW |
741.0000 KRW |
825.0000 KRW |
778.0000 KRW |
| 2022-10-30 |
748.7836 KRW |
3,905,141.8945 |
753.0000 KRW |
744.0000 KRW |
754.0000 KRW |
746.0000 KRW |
| 2022-10-29 |
752.6848 KRW |
4,285,392.2539 |
757.0000 KRW |
748.0000 KRW |
758.0000 KRW |
753.0000 KRW |
| 2022-10-28 |
748.0884 KRW |
4,717,177.6547 |
753.0000 KRW |
740.0000 KRW |
763.0000 KRW |
757.0000 KRW |
| 2022-10-27 |
757.8492 KRW |
4,855,427.8624 |
764.0000 KRW |
749.0000 KRW |
766.0000 KRW |
754.0000 KRW |
| 2022-10-26 |
760.1503 KRW |
6,991,750.9957 |
762.0000 KRW |
752.0000 KRW |
768.0000 KRW |
764.0000 KRW |
| 2022-10-25 |
753.9995 KRW |
9,172,899.8988 |
753.0000 KRW |
743.0000 KRW |
770.0000 KRW |
757.0000 KRW |
| 2022-10-24 |
749.0577 KRW |
9,087,196.4807 |
752.0000 KRW |
738.0000 KRW |
766.0000 KRW |
752.0000 KRW |
| 2022-10-23 |
744.7902 KRW |
4,623,637.5350 |
752.0000 KRW |
739.0000 KRW |
756.0000 KRW |
751.0000 KRW |
| 2022-10-22 |
745.7503 KRW |
3,327,091.1444 |
755.0000 KRW |
740.0000 KRW |
755.0000 KRW |
752.0000 KRW |
| 2022-10-21 |
748.6295 KRW |
10,729,796.2273 |
747.0000 KRW |
730.0000 KRW |
768.0000 KRW |
753.0000 KRW |
| 2022-10-20 |
753.4907 KRW |
22,981,512.9516 |
735.0000 KRW |
733.0000 KRW |
772.0000 KRW |
744.0000 KRW |
| 2022-10-19 |
741.5392 KRW |
5,143,258.3731 |
760.0000 KRW |
732.0000 KRW |
760.0000 KRW |
737.0000 KRW |
| 2022-10-18 |
766.0898 KRW |
11,061,128.2618 |
769.0000 KRW |
754.0000 KRW |
791.0000 KRW |
762.0000 KRW |
| 2022-10-17 |
766.3248 KRW |
13,690,143.1224 |
761.0000 KRW |
750.0000 KRW |
788.0000 KRW |
771.0000 KRW |