Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
1,285.5036 KRW |
6,761,149.3677 |
1,325.0000 KRW |
1,240.0000 KRW |
1,325.0000 KRW |
1,310.0000 KRW |
| 2022-04-17 |
1,380.0787 KRW |
13,455,063.1811 |
1,320.0000 KRW |
1,310.0000 KRW |
1,460.0000 KRW |
1,325.0000 KRW |
| 2022-04-16 |
1,331.3550 KRW |
2,080,125.9831 |
1,355.0000 KRW |
1,300.0000 KRW |
1,365.0000 KRW |
1,320.0000 KRW |
| 2022-04-15 |
1,352.4491 KRW |
2,397,280.4270 |
1,345.0000 KRW |
1,320.0000 KRW |
1,395.0000 KRW |
1,350.0000 KRW |
| 2022-04-14 |
1,372.9401 KRW |
4,408,481.7603 |
1,395.0000 KRW |
1,325.0000 KRW |
1,410.0000 KRW |
1,350.0000 KRW |
| 2022-04-13 |
1,451.8843 KRW |
41,576,294.6996 |
1,325.0000 KRW |
1,300.0000 KRW |
1,570.0000 KRW |
1,390.0000 KRW |
| 2022-04-12 |
1,305.4341 KRW |
7,682,763.0799 |
1,255.0000 KRW |
1,205.0000 KRW |
1,370.0000 KRW |
1,335.0000 KRW |
| 2022-04-11 |
1,288.8774 KRW |
3,325,716.6548 |
1,375.0000 KRW |
1,225.0000 KRW |
1,375.0000 KRW |
1,240.0000 KRW |
| 2022-04-10 |
1,386.3521 KRW |
1,356,724.8491 |
1,415.0000 KRW |
1,355.0000 KRW |
1,415.0000 KRW |
1,375.0000 KRW |
| 2022-04-09 |
1,392.4222 KRW |
2,090,161.4566 |
1,400.0000 KRW |
1,360.0000 KRW |
1,420.0000 KRW |
1,415.0000 KRW |
| 2022-04-08 |
1,458.1970 KRW |
7,801,860.8251 |
1,415.0000 KRW |
1,370.0000 KRW |
1,520.0000 KRW |
1,390.0000 KRW |
| 2022-04-07 |
1,403.9463 KRW |
5,311,739.0463 |
1,350.0000 KRW |
1,330.0000 KRW |
1,450.0000 KRW |
1,425.0000 KRW |
| 2022-04-06 |
1,446.1199 KRW |
6,327,637.3414 |
1,550.0000 KRW |
1,360.0000 KRW |
1,555.0000 KRW |
1,365.0000 KRW |
| 2022-04-05 |
1,564.5242 KRW |
4,741,050.3531 |
1,555.0000 KRW |
1,505.0000 KRW |
1,610.0000 KRW |
1,575.0000 KRW |
| 2022-04-04 |
1,633.6997 KRW |
11,116,536.6358 |
1,675.0000 KRW |
1,420.0000 KRW |
1,750.0000 KRW |
1,575.0000 KRW |
| 2022-04-03 |
1,677.3424 KRW |
4,461,327.6334 |
1,705.0000 KRW |
1,620.0000 KRW |
1,760.0000 KRW |
1,670.0000 KRW |
| 2022-04-02 |
1,742.2863 KRW |
11,623,471.4485 |
1,755.0000 KRW |
1,675.0000 KRW |
1,795.0000 KRW |
1,735.0000 KRW |
| 2022-04-01 |
1,804.9462 KRW |
54,558,693.8164 |
1,655.0000 KRW |
1,630.0000 KRW |
1,925.0000 KRW |
1,750.0000 KRW |