Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-27 |
816.0857 KRW |
4,340,586.0400 |
814.0000 KRW |
794.0000 KRW |
846.0000 KRW |
816.0000 KRW |
| 2022-08-26 |
870.5337 KRW |
8,455,022.2911 |
894.0000 KRW |
813.0000 KRW |
915.0000 KRW |
816.0000 KRW |
| 2022-08-25 |
888.2970 KRW |
5,152,626.9909 |
884.0000 KRW |
875.0000 KRW |
906.0000 KRW |
893.0000 KRW |
| 2022-08-24 |
881.6482 KRW |
5,062,350.3738 |
906.0000 KRW |
869.0000 KRW |
907.0000 KRW |
888.0000 KRW |
| 2022-08-23 |
894.1598 KRW |
10,645,795.7580 |
924.0000 KRW |
870.0000 KRW |
925.0000 KRW |
902.0000 KRW |
| 2022-08-22 |
927.3884 KRW |
60,438,313.4541 |
888.0000 KRW |
884.0000 KRW |
973.0000 KRW |
920.0000 KRW |
| 2022-08-21 |
884.9496 KRW |
16,875,396.2200 |
866.0000 KRW |
852.0000 KRW |
921.0000 KRW |
885.0000 KRW |
| 2022-08-20 |
889.7811 KRW |
9,847,887.1205 |
852.0000 KRW |
836.0000 KRW |
934.0000 KRW |
856.0000 KRW |
| 2022-08-19 |
899.9990 KRW |
10,094,881.1883 |
978.0000 KRW |
846.0000 KRW |
979.0000 KRW |
855.0000 KRW |
| 2022-08-18 |
988.5490 KRW |
5,639,613.1604 |
979.0000 KRW |
971.0000 KRW |
1,005.0000 KRW |
978.0000 KRW |
| 2022-08-17 |
997.7932 KRW |
8,571,652.2158 |
1,005.0000 KRW |
954.0000 KRW |
1,035.0000 KRW |
976.0000 KRW |
| 2022-08-16 |
1,002.7612 KRW |
5,245,670.4501 |
1,020.0000 KRW |
990.0000 KRW |
1,025.0000 KRW |
1,000.0000 KRW |
| 2022-08-15 |
1,019.0128 KRW |
6,753,363.7328 |
1,040.0000 KRW |
1,000.0000 KRW |
1,045.0000 KRW |
1,025.0000 KRW |
| 2022-08-14 |
1,042.9548 KRW |
8,657,193.2321 |
1,060.0000 KRW |
1,015.0000 KRW |
1,075.0000 KRW |
1,025.0000 KRW |
| 2022-08-13 |
1,064.8258 KRW |
43,696,534.5944 |
1,020.0000 KRW |
1,010.0000 KRW |
1,100.0000 KRW |
1,060.0000 KRW |
| 2022-08-12 |
1,017.6893 KRW |
16,415,745.0255 |
1,010.0000 KRW |
980.0000 KRW |
1,065.0000 KRW |
1,015.0000 KRW |
| 2022-08-11 |
993.9571 KRW |
14,851,442.7671 |
987.0000 KRW |
975.0000 KRW |
1,020.0000 KRW |
1,000.0000 KRW |
| 2022-08-10 |
961.7173 KRW |
9,398,426.3736 |
965.0000 KRW |
933.0000 KRW |
985.0000 KRW |
983.0000 KRW |
| 2022-08-09 |
974.9478 KRW |
10,480,429.6044 |
988.0000 KRW |
942.0000 KRW |
1,005.0000 KRW |
967.0000 KRW |
| 2022-08-08 |
984.5857 KRW |
13,066,992.3091 |
978.0000 KRW |
966.0000 KRW |
1,015.0000 KRW |
985.0000 KRW |
| 2022-08-07 |
971.9366 KRW |
4,455,000.8074 |
984.0000 KRW |
964.0000 KRW |
984.0000 KRW |
978.0000 KRW |
| 2022-08-06 |
989.0182 KRW |
16,570,288.9559 |
974.0000 KRW |
964.0000 KRW |
1,025.0000 KRW |
983.0000 KRW |
| 2022-08-05 |
977.3951 KRW |
31,863,796.3377 |
946.0000 KRW |
945.0000 KRW |
1,010.0000 KRW |
971.0000 KRW |
| 2022-08-04 |
941.1832 KRW |
5,290,649.7954 |
943.0000 KRW |
928.0000 KRW |
952.0000 KRW |
944.0000 KRW |
| 2022-08-03 |
939.1048 KRW |
6,439,327.6890 |
959.0000 KRW |
916.0000 KRW |
959.0000 KRW |
942.0000 KRW |
| 2022-08-02 |
959.4062 KRW |
12,907,798.7894 |
1,025.0000 KRW |
921.0000 KRW |
1,025.0000 KRW |
957.0000 KRW |
| 2022-08-01 |
993.5101 KRW |
27,382,194.5785 |
961.0000 KRW |
949.0000 KRW |
1,025.0000 KRW |
1,010.0000 KRW |
| 2022-07-31 |
966.4295 KRW |
22,246,161.8245 |
945.0000 KRW |
933.0000 KRW |
1,010.0000 KRW |
951.0000 KRW |
| 2022-07-30 |
950.3766 KRW |
11,614,499.5589 |
949.0000 KRW |
932.0000 KRW |
984.0000 KRW |
945.0000 KRW |
| 2022-07-29 |
945.0789 KRW |
16,511,476.2526 |
959.0000 KRW |
924.0000 KRW |
959.0000 KRW |
948.0000 KRW |
| 2022-07-28 |
933.2206 KRW |
16,248,619.6614 |
948.0000 KRW |
913.0000 KRW |
963.0000 KRW |
956.0000 KRW |
| 2022-07-27 |
909.6822 KRW |
15,131,785.1591 |
921.0000 KRW |
887.0000 KRW |
950.0000 KRW |
945.0000 KRW |
| 2022-07-26 |
918.2357 KRW |
48,266,663.6531 |
879.0000 KRW |
874.0000 KRW |
964.0000 KRW |
919.0000 KRW |
| 2022-07-25 |
888.7467 KRW |
6,191,148.9580 |
925.0000 KRW |
873.0000 KRW |
925.0000 KRW |
878.0000 KRW |
| 2022-07-24 |
923.4534 KRW |
3,992,715.3192 |
930.0000 KRW |
914.0000 KRW |
937.0000 KRW |
924.0000 KRW |
| 2022-07-23 |
936.2001 KRW |
10,401,512.1595 |
937.0000 KRW |
912.0000 KRW |
957.0000 KRW |
931.0000 KRW |
| 2022-07-22 |
942.8124 KRW |
14,695,303.2936 |
953.0000 KRW |
925.0000 KRW |
957.0000 KRW |
936.0000 KRW |
| 2022-07-21 |
951.0498 KRW |
36,480,555.9124 |
930.0000 KRW |
904.0000 KRW |
995.0000 KRW |
957.0000 KRW |
| 2022-07-20 |
1,019.5827 KRW |
66,546,934.2551 |
978.0000 KRW |
911.0000 KRW |
1,105.0000 KRW |
914.0000 KRW |
| 2022-07-19 |
939.1288 KRW |
26,254,236.9679 |
950.0000 KRW |
908.0000 KRW |
985.0000 KRW |
977.0000 KRW |
| 2022-07-18 |
922.1681 KRW |
21,420,977.5716 |
912.0000 KRW |
900.0000 KRW |
953.0000 KRW |
952.0000 KRW |
| 2022-07-17 |
915.1022 KRW |
11,155,996.1053 |
920.0000 KRW |
901.0000 KRW |
935.0000 KRW |
909.0000 KRW |
| 2022-07-16 |
912.3437 KRW |
8,365,312.0707 |
921.0000 KRW |
895.0000 KRW |
935.0000 KRW |
917.0000 KRW |
| 2022-07-15 |
915.3428 KRW |
20,842,188.6766 |
913.0000 KRW |
887.0000 KRW |
948.0000 KRW |
922.0000 KRW |
| 2022-07-14 |
893.1238 KRW |
11,273,912.1487 |
921.0000 KRW |
870.0000 KRW |
922.0000 KRW |
916.0000 KRW |
| 2022-07-13 |
885.9873 KRW |
19,138,432.9328 |
917.0000 KRW |
841.0000 KRW |
928.0000 KRW |
894.0000 KRW |
| 2022-07-12 |
934.3779 KRW |
15,922,402.8462 |
979.0000 KRW |
912.0000 KRW |
981.0000 KRW |
916.0000 KRW |
| 2022-07-11 |
975.9771 KRW |
78,685,376.7981 |
938.0000 KRW |
916.0000 KRW |
1,020.0000 KRW |
970.0000 KRW |
| 2022-07-10 |
961.6629 KRW |
13,386,666.0959 |
1,005.0000 KRW |
931.0000 KRW |
1,005.0000 KRW |
940.0000 KRW |
| 2022-07-09 |
997.9437 KRW |
27,945,567.7144 |
1,035.0000 KRW |
971.0000 KRW |
1,035.0000 KRW |
995.0000 KRW |