Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
78.2115 KRW |
57,824,006.8447 |
78.9600 KRW |
75.8100 KRW |
80.1100 KRW |
78.6600 KRW |
| 2024-11-20 |
79.1995 KRW |
62,751,600.9774 |
83.0300 KRW |
76.7000 KRW |
83.2900 KRW |
79.2700 KRW |
| 2024-11-19 |
82.4488 KRW |
102,178,086.3811 |
82.8200 KRW |
79.3700 KRW |
85.9200 KRW |
82.6200 KRW |
| 2024-11-18 |
79.2460 KRW |
72,253,060.1918 |
76.7800 KRW |
75.8100 KRW |
82.6800 KRW |
82.1400 KRW |
| 2024-11-17 |
77.3924 KRW |
56,308,730.5291 |
80.2500 KRW |
75.2200 KRW |
80.7000 KRW |
75.2200 KRW |
| 2024-11-16 |
75.9150 KRW |
85,425,055.6943 |
74.2200 KRW |
73.3800 KRW |
79.9500 KRW |
79.1800 KRW |
| 2024-11-15 |
71.5189 KRW |
72,563,527.8308 |
71.1300 KRW |
68.8200 KRW |
74.0100 KRW |
73.6200 KRW |
| 2024-11-14 |
73.6514 KRW |
101,023,913.8654 |
78.0000 KRW |
70.9300 KRW |
78.6600 KRW |
72.6500 KRW |
| 2024-11-13 |
80.4548 KRW |
440,789,886.5895 |
79.8100 KRW |
74.8000 KRW |
86.5000 KRW |
76.5100 KRW |
| 2024-11-12 |
81.2556 KRW |
921,592,585.5835 |
74.9400 KRW |
71.2100 KRW |
91.8800 KRW |
79.7800 KRW |
| 2024-11-11 |
71.4765 KRW |
137,130,979.3230 |
70.3800 KRW |
68.4200 KRW |
74.0300 KRW |
73.9500 KRW |
| 2024-11-10 |
71.9994 KRW |
262,371,020.6671 |
66.9500 KRW |
66.1600 KRW |
77.4100 KRW |
70.1200 KRW |
| 2024-11-09 |
65.4563 KRW |
40,816,780.1484 |
65.8000 KRW |
64.1500 KRW |
66.6600 KRW |
66.5700 KRW |
| 2024-11-08 |
64.9602 KRW |
36,330,273.1308 |
64.9700 KRW |
63.1000 KRW |
65.9000 KRW |
65.3500 KRW |
| 2024-11-07 |
63.9307 KRW |
29,534,156.3514 |
63.6000 KRW |
62.4700 KRW |
65.0000 KRW |
64.8000 KRW |
| 2024-11-06 |
61.6632 KRW |
32,369,942.6469 |
59.8000 KRW |
59.5900 KRW |
63.0000 KRW |
62.8000 KRW |
| 2024-11-05 |
59.0160 KRW |
12,572,623.1476 |
57.9700 KRW |
57.5200 KRW |
60.2700 KRW |
59.6400 KRW |
| 2024-11-04 |
58.6320 KRW |
24,009,125.9229 |
59.1900 KRW |
56.6500 KRW |
59.9700 KRW |
57.2100 KRW |
| 2024-11-03 |
60.4871 KRW |
37,443,468.0746 |
61.0400 KRW |
57.6500 KRW |
62.6000 KRW |
59.3700 KRW |
| 2024-11-02 |
61.9437 KRW |
15,927,036.6950 |
62.5600 KRW |
60.3200 KRW |
63.5500 KRW |
60.9200 KRW |
| 2024-11-01 |
62.7823 KRW |
28,701,437.8871 |
63.7000 KRW |
61.6700 KRW |
64.0000 KRW |
62.7000 KRW |
| 2024-10-31 |
65.3928 KRW |
30,401,332.2877 |
66.8000 KRW |
63.5600 KRW |
66.9600 KRW |
64.4000 KRW |
| 2024-10-30 |
68.5902 KRW |
116,097,448.9028 |
67.1000 KRW |
65.9100 KRW |
70.9000 KRW |
66.2600 KRW |
| 2024-10-29 |
65.2473 KRW |
19,446,878.7002 |
64.4000 KRW |
63.8500 KRW |
66.8200 KRW |
66.8100 KRW |
| 2024-10-28 |
63.3722 KRW |
16,941,672.4490 |
64.8000 KRW |
62.4300 KRW |
65.0000 KRW |
64.5100 KRW |
| 2024-10-27 |
64.4498 KRW |
6,183,770.4883 |
64.6100 KRW |
63.7800 KRW |
64.9900 KRW |
64.9500 KRW |
| 2024-10-26 |
64.4230 KRW |
13,747,185.3293 |
64.9100 KRW |
63.0400 KRW |
65.3700 KRW |
64.5600 KRW |
| 2024-10-25 |
66.8655 KRW |
15,041,431.2285 |
67.7000 KRW |
66.1100 KRW |
67.8000 KRW |
66.3800 KRW |
| 2024-10-24 |
67.1391 KRW |
13,876,528.5312 |
67.8700 KRW |
66.0000 KRW |
68.0000 KRW |
67.7000 KRW |
| 2024-10-23 |
68.1757 KRW |
25,903,412.3709 |
69.6100 KRW |
66.9900 KRW |
69.7000 KRW |
68.0100 KRW |
| 2024-10-22 |
69.6938 KRW |
110,794,801.7176 |
69.1800 KRW |
67.7100 KRW |
70.9700 KRW |
69.0200 KRW |
| 2024-10-21 |
69.1911 KRW |
31,490,192.8928 |
70.5100 KRW |
67.6400 KRW |
70.8400 KRW |
68.1900 KRW |
| 2024-10-20 |
69.8376 KRW |
23,309,946.7002 |
70.0500 KRW |
68.7300 KRW |
71.0000 KRW |
70.4300 KRW |
| 2024-10-19 |
69.0659 KRW |
25,536,045.9225 |
68.4100 KRW |
68.1800 KRW |
70.0800 KRW |
69.9000 KRW |
| 2024-10-18 |
67.9121 KRW |
26,124,554.8107 |
67.2300 KRW |
67.2100 KRW |
68.5900 KRW |
67.8700 KRW |
| 2024-10-17 |
67.6269 KRW |
27,652,851.3980 |
68.8300 KRW |
66.7400 KRW |
68.9500 KRW |
67.3800 KRW |
| 2024-10-16 |
69.1386 KRW |
43,636,896.3473 |
68.7600 KRW |
68.1300 KRW |
70.4400 KRW |
68.4900 KRW |
| 2024-10-15 |
68.4396 KRW |
37,032,669.8683 |
69.4300 KRW |
67.2700 KRW |
71.0400 KRW |
67.3400 KRW |
| 2024-10-14 |
68.2401 KRW |
21,834,696.7171 |
67.7400 KRW |
67.1000 KRW |
69.3800 KRW |
69.0500 KRW |
| 2024-10-13 |
69.1402 KRW |
84,242,854.6394 |
68.5000 KRW |
66.4000 KRW |
70.5100 KRW |
67.8800 KRW |
| 2024-10-12 |
68.0389 KRW |
20,078,758.0854 |
67.9700 KRW |
67.4000 KRW |
68.9800 KRW |
68.0900 KRW |
| 2024-10-11 |
66.3394 KRW |
29,510,980.0722 |
65.9000 KRW |
65.1900 KRW |
68.1600 KRW |
67.7300 KRW |
| 2024-10-10 |
65.5344 KRW |
22,171,945.7440 |
66.8400 KRW |
64.0500 KRW |
67.2000 KRW |
65.1800 KRW |
| 2024-10-09 |
67.5252 KRW |
77,790,945.0559 |
66.6100 KRW |
65.1500 KRW |
69.1500 KRW |
66.7100 KRW |
| 2024-10-08 |
66.8725 KRW |
60,370,719.0039 |
66.3600 KRW |
64.3600 KRW |
69.2000 KRW |
66.7400 KRW |
| 2024-10-07 |
67.5415 KRW |
41,335,245.1052 |
67.8300 KRW |
65.4800 KRW |
68.5900 KRW |
67.4900 KRW |
| 2024-10-06 |
68.6846 KRW |
337,970,254.7934 |
65.7900 KRW |
65.7000 KRW |
70.2400 KRW |
67.1000 KRW |
| 2024-10-05 |
65.1361 KRW |
22,598,151.2437 |
64.9700 KRW |
64.5900 KRW |
66.0000 KRW |
65.2800 KRW |
| 2024-10-04 |
63.2440 KRW |
27,494,668.5484 |
62.8300 KRW |
61.8200 KRW |
64.7700 KRW |
64.5000 KRW |
| 2024-10-03 |
65.0288 KRW |
169,055,548.0621 |
63.4500 KRW |
61.6000 KRW |
67.4000 KRW |
62.4700 KRW |