Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-21 |
740.6562 KRW |
2,650,653.1767 |
783.0000 KRW |
695.0000 KRW |
783.0000 KRW |
705.0000 KRW |
| 2021-01-20 |
769.8676 KRW |
2,740,348.4981 |
786.0000 KRW |
740.0000 KRW |
813.0000 KRW |
763.0000 KRW |
| 2021-01-19 |
796.8176 KRW |
3,273,453.4458 |
781.0000 KRW |
767.0000 KRW |
830.0000 KRW |
794.0000 KRW |
| 2021-01-18 |
765.8933 KRW |
1,869,157.3081 |
766.0000 KRW |
742.0000 KRW |
791.0000 KRW |
763.0000 KRW |
| 2021-01-17 |
780.5588 KRW |
6,926,339.0401 |
766.0000 KRW |
728.0000 KRW |
838.0000 KRW |
773.0000 KRW |
| 2021-01-16 |
812.1532 KRW |
21,040,384.7506 |
724.0000 KRW |
715.0000 KRW |
936.0000 KRW |
762.0000 KRW |
| 2021-01-15 |
716.2875 KRW |
1,275,088.6343 |
740.0000 KRW |
692.0000 KRW |
742.0000 KRW |
705.0000 KRW |
| 2021-01-14 |
731.3230 KRW |
1,998,866.4515 |
744.0000 KRW |
707.0000 KRW |
751.0000 KRW |
740.0000 KRW |
| 2021-01-13 |
704.2102 KRW |
2,030,814.2346 |
746.0000 KRW |
683.0000 KRW |
749.0000 KRW |
720.0000 KRW |
| 2021-01-12 |
678.2787 KRW |
1,513,677.3897 |
671.0000 KRW |
647.0000 KRW |
707.0000 KRW |
695.0000 KRW |
| 2021-01-11 |
687.0875 KRW |
2,452,283.2659 |
760.0000 KRW |
629.0000 KRW |
775.0000 KRW |
667.0000 KRW |
| 2021-01-10 |
791.6755 KRW |
5,007,196.0533 |
819.0000 KRW |
719.0000 KRW |
844.0000 KRW |
759.0000 KRW |
| 2021-01-09 |
798.7413 KRW |
4,726,849.4442 |
810.0000 KRW |
778.0000 KRW |
836.0000 KRW |
812.0000 KRW |
| 2021-01-08 |
815.9246 KRW |
10,853,481.0787 |
865.0000 KRW |
743.0000 KRW |
900.0000 KRW |
816.0000 KRW |
| 2021-01-07 |
883.3976 KRW |
54,361,600.7751 |
736.0000 KRW |
736.0000 KRW |
1,020.0000 KRW |
828.0000 KRW |
| 2021-01-06 |
726.4321 KRW |
4,954,037.2596 |
687.0000 KRW |
669.0000 KRW |
795.0000 KRW |
740.0000 KRW |
| 2021-01-05 |
672.1723 KRW |
1,411,717.5138 |
684.0000 KRW |
648.0000 KRW |
697.0000 KRW |
680.0000 KRW |
| 2021-01-04 |
687.2878 KRW |
3,084,247.5642 |
696.0000 KRW |
607.0000 KRW |
727.0000 KRW |
683.0000 KRW |
| 2021-01-03 |
688.4103 KRW |
2,610,181.7910 |
693.0000 KRW |
661.0000 KRW |
727.0000 KRW |
698.0000 KRW |
| 2021-01-02 |
690.7228 KRW |
1,052,043.3401 |
705.0000 KRW |
672.0000 KRW |
713.0000 KRW |
690.0000 KRW |
| 2021-01-01 |
706.0763 KRW |
8,427,505.7218 |
652.0000 KRW |
644.0000 KRW |
748.0000 KRW |
708.0000 KRW |
| 2020-12-31 |
651.0895 KRW |
1,187,641.9629 |
655.0000 KRW |
636.0000 KRW |
677.0000 KRW |
650.0000 KRW |
| 2020-12-30 |
649.1207 KRW |
623,059.9330 |
660.0000 KRW |
635.0000 KRW |
675.0000 KRW |
653.0000 KRW |
| 2020-12-29 |
649.3782 KRW |
1,000,890.7955 |
671.0000 KRW |
638.0000 KRW |
679.0000 KRW |
654.0000 KRW |
| 2020-12-28 |
668.6647 KRW |
967,525.9159 |
662.0000 KRW |
649.0000 KRW |
687.0000 KRW |
668.0000 KRW |
| 2020-12-27 |
665.1085 KRW |
2,497,272.9470 |
658.0000 KRW |
630.0000 KRW |
690.0000 KRW |
671.0000 KRW |
| 2020-12-26 |
656.3121 KRW |
696,868.1145 |
668.0000 KRW |
640.0000 KRW |
680.0000 KRW |
655.0000 KRW |
| 2020-12-25 |
668.1439 KRW |
1,046,439.4306 |
667.0000 KRW |
618.0000 KRW |
700.0000 KRW |
654.0000 KRW |
| 2020-12-24 |
629.6761 KRW |
1,182,654.4206 |
634.0000 KRW |
597.0000 KRW |
674.0000 KRW |
671.0000 KRW |
| 2020-12-23 |
666.4436 KRW |
2,384,263.7728 |
734.0000 KRW |
596.0000 KRW |
737.0000 KRW |
622.0000 KRW |
| 2020-12-22 |
728.6472 KRW |
2,555,226.4803 |
742.0000 KRW |
694.0000 KRW |
775.0000 KRW |
736.0000 KRW |
| 2020-12-21 |
768.1538 KRW |
17,233,789.6669 |
731.0000 KRW |
673.0000 KRW |
862.0000 KRW |
752.0000 KRW |
| 2020-12-20 |
753.6287 KRW |
5,048,024.3769 |
788.0000 KRW |
725.0000 KRW |
805.0000 KRW |
733.0000 KRW |
| 2020-12-19 |
828.9985 KRW |
34,874,210.4697 |
713.0000 KRW |
692.0000 KRW |
1,035.0000 KRW |
775.0000 KRW |
| 2020-12-18 |
701.7892 KRW |
6,611,952.5095 |
680.0000 KRW |
669.0000 KRW |
747.0000 KRW |
712.0000 KRW |
| 2020-12-17 |
692.0723 KRW |
3,375,951.3013 |
689.0000 KRW |
664.0000 KRW |
744.0000 KRW |
682.0000 KRW |
| 2020-12-16 |
665.5854 KRW |
3,542,320.0401 |
699.0000 KRW |
632.0000 KRW |
715.0000 KRW |
685.0000 KRW |
| 2020-12-15 |
710.7487 KRW |
3,829,083.7531 |
711.0000 KRW |
680.0000 KRW |
742.0000 KRW |
702.0000 KRW |
| 2020-12-14 |
725.2203 KRW |
5,027,058.7864 |
748.0000 KRW |
691.0000 KRW |
765.0000 KRW |
708.0000 KRW |
| 2020-12-13 |
755.7401 KRW |
34,091,306.6347 |
654.0000 KRW |
634.0000 KRW |
825.0000 KRW |
749.0000 KRW |
| 2020-12-12 |
630.4323 KRW |
663,266.6018 |
607.0000 KRW |
605.0000 KRW |
665.0000 KRW |
657.0000 KRW |
| 2020-12-11 |
643.9314 KRW |
1,674,113.5628 |
635.0000 KRW |
598.0000 KRW |
699.0000 KRW |
608.0000 KRW |
| 2020-12-10 |
629.4384 KRW |
676,143.1150 |
662.0000 KRW |
617.0000 KRW |
662.0000 KRW |
635.0000 KRW |
| 2020-12-09 |
634.6099 KRW |
2,192,471.1571 |
654.0000 KRW |
583.0000 KRW |
687.0000 KRW |
648.0000 KRW |
| 2020-12-08 |
702.8056 KRW |
3,118,005.8381 |
716.0000 KRW |
648.0000 KRW |
737.0000 KRW |
650.0000 KRW |
| 2020-12-07 |
728.9965 KRW |
4,092,738.8717 |
712.0000 KRW |
709.0000 KRW |
765.0000 KRW |
716.0000 KRW |
| 2020-12-06 |
713.3725 KRW |
1,573,815.9666 |
733.0000 KRW |
700.0000 KRW |
738.0000 KRW |
710.0000 KRW |
| 2020-12-05 |
745.9168 KRW |
10,070,848.4548 |
700.0000 KRW |
697.0000 KRW |
815.0000 KRW |
727.0000 KRW |
| 2020-12-04 |
744.0762 KRW |
1,637,250.0309 |
778.0000 KRW |
696.0000 KRW |
790.0000 KRW |
706.0000 KRW |
| 2020-12-03 |
783.2015 KRW |
2,508,636.7457 |
802.0000 KRW |
766.0000 KRW |
826.0000 KRW |
774.0000 KRW |