Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-07 |
806.7023 KRW |
5,415,300.9640 |
844.0000 KRW |
785.0000 KRW |
845.0000 KRW |
810.0000 KRW |
| 2022-06-06 |
829.8191 KRW |
25,526,226.6502 |
820.0000 KRW |
795.0000 KRW |
864.0000 KRW |
834.0000 KRW |
| 2022-06-05 |
867.1377 KRW |
114,493,870.3630 |
772.0000 KRW |
759.0000 KRW |
988.0000 KRW |
826.0000 KRW |
| 2022-06-04 |
770.9803 KRW |
4,359,860.3225 |
776.0000 KRW |
756.0000 KRW |
793.0000 KRW |
772.0000 KRW |
| 2022-06-03 |
782.3822 KRW |
3,516,216.9989 |
813.0000 KRW |
762.0000 KRW |
813.0000 KRW |
780.0000 KRW |
| 2022-06-02 |
779.6162 KRW |
7,091,328.1942 |
800.0000 KRW |
760.0000 KRW |
814.0000 KRW |
807.0000 KRW |
| 2022-06-01 |
809.3664 KRW |
62,471,342.8632 |
759.0000 KRW |
751.0000 KRW |
886.0000 KRW |
795.0000 KRW |
| 2022-05-31 |
757.5602 KRW |
3,837,529.0998 |
771.0000 KRW |
745.0000 KRW |
777.0000 KRW |
757.0000 KRW |
| 2022-05-30 |
748.9695 KRW |
6,632,827.8028 |
736.0000 KRW |
727.0000 KRW |
774.0000 KRW |
773.0000 KRW |
| 2022-05-29 |
738.3142 KRW |
16,597,749.4240 |
716.0000 KRW |
708.0000 KRW |
780.0000 KRW |
736.0000 KRW |
| 2022-05-28 |
714.3911 KRW |
2,348,505.8621 |
716.0000 KRW |
702.0000 KRW |
734.0000 KRW |
713.0000 KRW |
| 2022-05-27 |
768.7072 KRW |
42,713,631.3596 |
726.0000 KRW |
703.0000 KRW |
847.0000 KRW |
717.0000 KRW |
| 2022-05-26 |
727.3854 KRW |
4,262,649.9035 |
748.0000 KRW |
687.0000 KRW |
768.0000 KRW |
725.0000 KRW |
| 2022-05-25 |
744.2961 KRW |
4,208,139.5064 |
757.0000 KRW |
726.0000 KRW |
773.0000 KRW |
746.0000 KRW |
| 2022-05-24 |
801.3082 KRW |
34,325,282.4065 |
753.0000 KRW |
700.0000 KRW |
895.0000 KRW |
756.0000 KRW |
| 2022-05-23 |
778.8932 KRW |
7,243,455.9525 |
784.0000 KRW |
738.0000 KRW |
811.0000 KRW |
743.0000 KRW |
| 2022-05-22 |
760.9713 KRW |
14,234,893.9527 |
716.0000 KRW |
709.0000 KRW |
800.0000 KRW |
772.0000 KRW |
| 2022-05-21 |
702.5346 KRW |
1,633,682.5184 |
706.0000 KRW |
685.0000 KRW |
720.0000 KRW |
713.0000 KRW |
| 2022-05-20 |
717.5352 KRW |
4,985,122.4129 |
720.0000 KRW |
678.0000 KRW |
745.0000 KRW |
700.0000 KRW |