Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-12-02 |
804.0781 KRW |
6,243,123.8740 |
814.0000 KRW |
766.0000 KRW |
889.0000 KRW |
810.0000 KRW |
| 2020-12-01 |
817.8981 KRW |
12,693,582.4934 |
844.0000 KRW |
755.0000 KRW |
909.0000 KRW |
817.0000 KRW |
| 2020-11-30 |
838.2533 KRW |
9,911,285.2510 |
852.0000 KRW |
778.0000 KRW |
879.0000 KRW |
839.0000 KRW |
| 2020-11-29 |
879.2334 KRW |
12,829,047.9501 |
855.0000 KRW |
810.0000 KRW |
915.0000 KRW |
846.0000 KRW |
| 2020-11-28 |
897.8469 KRW |
42,729,855.3065 |
777.0000 KRW |
752.0000 KRW |
987.0000 KRW |
852.0000 KRW |
| 2020-11-27 |
785.2046 KRW |
15,783,443.7010 |
784.0000 KRW |
711.0000 KRW |
840.0000 KRW |
762.0000 KRW |
| 2020-11-26 |
816.9473 KRW |
39,455,907.9663 |
774.0000 KRW |
644.0000 KRW |
975.0000 KRW |
737.0000 KRW |
| 2020-11-25 |
920.8807 KRW |
99,291,524.0104 |
685.0000 KRW |
644.0000 KRW |
1,230.0000 KRW |
825.0000 KRW |
| 2020-11-24 |
614.5860 KRW |
30,303,596.3229 |
518.0000 KRW |
506.0000 KRW |
750.0000 KRW |
676.0000 KRW |
| 2020-11-23 |
508.1571 KRW |
1,401,777.4409 |
513.0000 KRW |
500.0000 KRW |
520.0000 KRW |
518.0000 KRW |
| 2020-11-22 |
504.7627 KRW |
1,331,699.7148 |
521.0000 KRW |
493.0000 KRW |
529.0000 KRW |
515.0000 KRW |
| 2020-11-21 |
509.1224 KRW |
1,240,318.7434 |
503.0000 KRW |
498.0000 KRW |
525.0000 KRW |
518.0000 KRW |
| 2020-11-20 |
493.5478 KRW |
1,067,915.6606 |
494.0000 KRW |
487.0000 KRW |
508.0000 KRW |
504.0000 KRW |
| 2020-11-19 |
512.9847 KRW |
3,093,287.6936 |
509.0000 KRW |
470.0000 KRW |
532.0000 KRW |
491.0000 KRW |
| 2020-11-18 |
518.0934 KRW |
3,333,655.7250 |
538.0000 KRW |
491.0000 KRW |
556.0000 KRW |
510.0000 KRW |
| 2020-11-17 |
529.9470 KRW |
1,359,979.1996 |
533.0000 KRW |
521.0000 KRW |
549.0000 KRW |
538.0000 KRW |
| 2020-11-16 |
534.4149 KRW |
1,730,119.3506 |
535.0000 KRW |
524.0000 KRW |
549.0000 KRW |
538.0000 KRW |
| 2020-11-15 |
551.8950 KRW |
2,755,905.5855 |
547.0000 KRW |
529.0000 KRW |
580.0000 KRW |
535.0000 KRW |
| 2020-11-14 |
557.2459 KRW |
2,296,150.0453 |
563.0000 KRW |
538.0000 KRW |
585.0000 KRW |
552.0000 KRW |