Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-19 |
708.9798 KRW |
10,601,783.8974 |
694.0000 KRW |
647.0000 KRW |
774.0000 KRW |
709.0000 KRW |
| 2022-05-18 |
745.9491 KRW |
4,894,235.2015 |
791.0000 KRW |
693.0000 KRW |
794.0000 KRW |
704.0000 KRW |
| 2022-05-17 |
768.0319 KRW |
5,312,605.6357 |
770.0000 KRW |
750.0000 KRW |
786.0000 KRW |
783.0000 KRW |
| 2022-05-16 |
792.5277 KRW |
9,040,499.8086 |
851.0000 KRW |
750.0000 KRW |
851.0000 KRW |
774.0000 KRW |
| 2022-05-15 |
910.4342 KRW |
114,091,081.6260 |
765.0000 KRW |
745.0000 KRW |
1,005.0000 KRW |
885.0000 KRW |
| 2022-05-14 |
727.5131 KRW |
11,147,930.0205 |
692.0000 KRW |
684.0000 KRW |
761.0000 KRW |
740.0000 KRW |
| 2022-05-13 |
686.4375 KRW |
5,290,145.0193 |
631.0000 KRW |
621.0000 KRW |
730.0000 KRW |
697.0000 KRW |
| 2022-05-12 |
633.5585 KRW |
9,825,399.6832 |
740.0000 KRW |
562.0000 KRW |
753.0000 KRW |
628.0000 KRW |
| 2022-05-11 |
861.3251 KRW |
14,639,648.8402 |
919.0000 KRW |
694.0000 KRW |
950.0000 KRW |
726.0000 KRW |
| 2022-05-10 |
926.0631 KRW |
5,439,818.9215 |
912.0000 KRW |
851.0000 KRW |
967.0000 KRW |
886.0000 KRW |
| 2022-05-09 |
990.1308 KRW |
4,934,161.2717 |
1,045.0000 KRW |
916.0000 KRW |
1,060.0000 KRW |
931.0000 KRW |
| 2022-05-08 |
1,058.9837 KRW |
1,656,947.0016 |
1,105.0000 KRW |
1,030.0000 KRW |
1,105.0000 KRW |
1,050.0000 KRW |
| 2022-05-07 |
1,112.6218 KRW |
1,650,842.5280 |
1,120.0000 KRW |
1,085.0000 KRW |
1,145.0000 KRW |
1,100.0000 KRW |
| 2022-05-06 |
1,118.6082 KRW |
3,178,634.9349 |
1,135.0000 KRW |
1,075.0000 KRW |
1,165.0000 KRW |
1,120.0000 KRW |
| 2022-05-05 |
1,191.5915 KRW |
4,382,906.6212 |
1,225.0000 KRW |
1,105.0000 KRW |
1,245.0000 KRW |
1,120.0000 KRW |
| 2022-05-04 |
1,171.0490 KRW |
2,974,922.2633 |
1,145.0000 KRW |
1,140.0000 KRW |
1,225.0000 KRW |
1,225.0000 KRW |
| 2022-05-03 |
1,157.0875 KRW |
1,760,643.5075 |
1,155.0000 KRW |
1,135.0000 KRW |
1,180.0000 KRW |
1,145.0000 KRW |
| 2022-05-02 |
1,151.2928 KRW |
2,997,720.0918 |
1,155.0000 KRW |
1,115.0000 KRW |
1,180.0000 KRW |
1,160.0000 KRW |
| 2022-05-01 |
1,128.9080 KRW |
2,530,609.3682 |
1,155.0000 KRW |
1,090.0000 KRW |
1,170.0000 KRW |
1,155.0000 KRW |
| 2022-04-30 |
1,211.4298 KRW |
1,489,325.8671 |
1,240.0000 KRW |
1,165.0000 KRW |
1,250.0000 KRW |
1,185.0000 KRW |
| 2022-04-29 |
1,263.8846 KRW |
2,305,929.7871 |
1,280.0000 KRW |
1,240.0000 KRW |
1,300.0000 KRW |
1,250.0000 KRW |
| 2022-04-28 |
1,288.1244 KRW |
3,611,549.7730 |
1,290.0000 KRW |
1,255.0000 KRW |
1,310.0000 KRW |
1,280.0000 KRW |
| 2022-04-27 |
1,275.1354 KRW |
4,985,151.2185 |
1,245.0000 KRW |
1,225.0000 KRW |
1,315.0000 KRW |
1,285.0000 KRW |
| 2022-04-26 |
1,310.5980 KRW |
5,416,220.4277 |
1,320.0000 KRW |
1,240.0000 KRW |
1,365.0000 KRW |
1,260.0000 KRW |
| 2022-04-25 |
1,313.3757 KRW |
9,372,375.9158 |
1,340.0000 KRW |
1,250.0000 KRW |
1,375.0000 KRW |
1,325.0000 KRW |
| 2022-04-24 |
1,358.2783 KRW |
4,553,652.9616 |
1,380.0000 KRW |
1,320.0000 KRW |
1,390.0000 KRW |
1,335.0000 KRW |
| 2022-04-23 |
1,383.8584 KRW |
4,956,234.1435 |
1,415.0000 KRW |
1,370.0000 KRW |
1,415.0000 KRW |
1,405.0000 KRW |
| 2022-04-22 |
1,488.1774 KRW |
48,609,433.2741 |
1,370.0000 KRW |
1,360.0000 KRW |
1,670.0000 KRW |
1,405.0000 KRW |
| 2022-04-21 |
1,440.9874 KRW |
20,058,764.1343 |
1,370.0000 KRW |
1,345.0000 KRW |
1,545.0000 KRW |
1,365.0000 KRW |
| 2022-04-20 |
1,359.1646 KRW |
4,669,954.8455 |
1,365.0000 KRW |
1,325.0000 KRW |
1,390.0000 KRW |
1,370.0000 KRW |
| 2022-04-19 |
1,325.0848 KRW |
5,035,130.1114 |
1,315.0000 KRW |
1,295.0000 KRW |
1,360.0000 KRW |
1,355.0000 KRW |