Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-08 |
1,045.0801 KRW |
117,418,087.2274 |
961.0000 KRW |
958.0000 KRW |
1,135.0000 KRW |
1,030.0000 KRW |
| 2022-07-07 |
939.0865 KRW |
47,697,024.2178 |
923.0000 KRW |
904.0000 KRW |
969.0000 KRW |
963.0000 KRW |
| 2022-07-06 |
906.9445 KRW |
26,616,253.2600 |
932.0000 KRW |
883.0000 KRW |
955.0000 KRW |
915.0000 KRW |
| 2022-07-05 |
962.2727 KRW |
70,540,458.2651 |
960.0000 KRW |
896.0000 KRW |
1,035.0000 KRW |
932.0000 KRW |
| 2022-07-04 |
929.3876 KRW |
99,245,303.4802 |
1,100.0000 KRW |
881.0000 KRW |
1,110.0000 KRW |
928.0000 KRW |
| 2022-07-03 |
1,131.9985 KRW |
33,154,979.9994 |
1,225.0000 KRW |
1,075.0000 KRW |
1,235.0000 KRW |
1,095.0000 KRW |
| 2022-07-02 |
1,257.6467 KRW |
38,700,802.9580 |
1,340.0000 KRW |
1,200.0000 KRW |
1,370.0000 KRW |
1,225.0000 KRW |
| 2022-07-01 |
1,358.6588 KRW |
129,679,770.5995 |
1,315.0000 KRW |
1,215.0000 KRW |
1,480.0000 KRW |
1,315.0000 KRW |
| 2022-06-30 |
1,430.0200 KRW |
203,120,034.3162 |
1,430.0000 KRW |
1,270.0000 KRW |
1,585.0000 KRW |
1,315.0000 KRW |
| 2022-06-29 |
1,402.7213 KRW |
389,183,494.2515 |
1,145.0000 KRW |
1,110.0000 KRW |
1,550.0000 KRW |
1,445.0000 KRW |
| 2022-06-28 |
1,273.7918 KRW |
433,690,791.9300 |
1,110.0000 KRW |
1,020.0000 KRW |
1,540.0000 KRW |
1,130.0000 KRW |
| 2022-06-27 |
1,005.3184 KRW |
406,488,379.6042 |
623.0000 KRW |
611.0000 KRW |
1,215.0000 KRW |
1,115.0000 KRW |
| 2022-06-26 |
637.1453 KRW |
3,119,401.6773 |
643.0000 KRW |
624.0000 KRW |
649.0000 KRW |
625.0000 KRW |
| 2022-06-25 |
647.1500 KRW |
5,572,177.2688 |
646.0000 KRW |
622.0000 KRW |
666.0000 KRW |
640.0000 KRW |
| 2022-06-24 |
628.4014 KRW |
5,160,604.6018 |
636.0000 KRW |
615.0000 KRW |
646.0000 KRW |
641.0000 KRW |
| 2022-06-23 |
618.6934 KRW |
8,354,263.8088 |
601.0000 KRW |
601.0000 KRW |
638.0000 KRW |
629.0000 KRW |
| 2022-06-22 |
614.0686 KRW |
7,030,086.6465 |
622.0000 KRW |
596.0000 KRW |
634.0000 KRW |
605.0000 KRW |
| 2022-06-21 |
612.0910 KRW |
14,857,987.5592 |
592.0000 KRW |
588.0000 KRW |
635.0000 KRW |
618.0000 KRW |
| 2022-06-20 |
588.6464 KRW |
7,745,752.9954 |
584.0000 KRW |
560.0000 KRW |
607.0000 KRW |
589.0000 KRW |
| 2022-06-19 |
563.7587 KRW |
4,504,036.9912 |
569.0000 KRW |
541.0000 KRW |
587.0000 KRW |
584.0000 KRW |
| 2022-06-18 |
598.7679 KRW |
17,182,035.8111 |
581.0000 KRW |
545.0000 KRW |
647.0000 KRW |
565.0000 KRW |
| 2022-06-17 |
573.1879 KRW |
14,153,866.3594 |
551.0000 KRW |
542.0000 KRW |
598.0000 KRW |
582.0000 KRW |
| 2022-06-16 |
621.7416 KRW |
32,985,462.0864 |
590.0000 KRW |
536.0000 KRW |
663.0000 KRW |
538.0000 KRW |
| 2022-06-15 |
549.9987 KRW |
4,877,768.4195 |
557.0000 KRW |
506.0000 KRW |
589.0000 KRW |
588.0000 KRW |
| 2022-06-14 |
543.3175 KRW |
7,011,945.7480 |
556.0000 KRW |
485.0000 KRW |
585.0000 KRW |
555.0000 KRW |
| 2022-06-13 |
598.3125 KRW |
6,585,175.0233 |
653.0000 KRW |
547.0000 KRW |
680.0000 KRW |
551.0000 KRW |
| 2022-06-12 |
667.5234 KRW |
3,267,332.1204 |
722.0000 KRW |
642.0000 KRW |
722.0000 KRW |
660.0000 KRW |
| 2022-06-11 |
751.7707 KRW |
9,294,046.9220 |
743.0000 KRW |
692.0000 KRW |
784.0000 KRW |
716.0000 KRW |
| 2022-06-10 |
766.3796 KRW |
4,105,617.7402 |
798.0000 KRW |
731.0000 KRW |
798.0000 KRW |
746.0000 KRW |
| 2022-06-09 |
821.3499 KRW |
21,333,966.4696 |
795.0000 KRW |
790.0000 KRW |
863.0000 KRW |
796.0000 KRW |
| 2022-06-08 |
797.2286 KRW |
2,356,828.4478 |
812.0000 KRW |
788.0000 KRW |
814.0000 KRW |
796.0000 KRW |