Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
133.5077 KRW |
1,303,447,101.0062 |
136.4000 KRW |
113.0000 KRW |
151.2000 KRW |
114.9000 KRW |
| 2024-12-21 |
127.3199 KRW |
2,730,034,768.6404 |
114.2000 KRW |
104.2000 KRW |
148.3000 KRW |
139.8000 KRW |
| 2024-12-20 |
107.5728 KRW |
3,951,146,967.1035 |
91.8900 KRW |
86.0000 KRW |
120.0000 KRW |
111.3000 KRW |
| 2024-12-19 |
89.4054 KRW |
356,908,697.9572 |
82.0500 KRW |
78.1600 KRW |
94.7000 KRW |
90.2800 KRW |
| 2024-12-18 |
86.0778 KRW |
47,269,799.0452 |
89.7000 KRW |
82.0000 KRW |
89.8000 KRW |
82.5200 KRW |
| 2024-12-17 |
91.0550 KRW |
41,127,061.7193 |
93.3100 KRW |
89.1100 KRW |
94.5000 KRW |
90.1000 KRW |
| 2024-12-16 |
94.2446 KRW |
41,408,753.2110 |
96.4000 KRW |
91.1700 KRW |
97.6000 KRW |
94.0200 KRW |
| 2024-12-15 |
95.2070 KRW |
30,312,419.8557 |
95.0500 KRW |
93.2300 KRW |
97.3400 KRW |
95.0400 KRW |
| 2024-12-14 |
97.3824 KRW |
53,755,876.4902 |
100.3000 KRW |
93.2500 KRW |
100.4000 KRW |
95.9500 KRW |
| 2024-12-13 |
102.5269 KRW |
130,417,718.1268 |
98.4000 KRW |
95.1600 KRW |
111.0000 KRW |
100.2000 KRW |
| 2024-12-12 |
98.2283 KRW |
61,081,755.3354 |
97.3200 KRW |
95.0100 KRW |
101.0000 KRW |
98.4300 KRW |
| 2024-12-11 |
90.4466 KRW |
76,419,696.8131 |
92.0500 KRW |
84.8800 KRW |
98.2000 KRW |
97.4700 KRW |
| 2024-12-10 |
94.3836 KRW |
166,307,919.8853 |
98.3800 KRW |
86.0100 KRW |
103.1000 KRW |
92.1600 KRW |
| 2024-12-09 |
107.7587 KRW |
113,549,431.5216 |
115.9000 KRW |
100.0000 KRW |
116.0000 KRW |
101.9000 KRW |
| 2024-12-08 |
112.1012 KRW |
53,327,607.0627 |
111.4000 KRW |
109.2000 KRW |
116.1000 KRW |
115.8000 KRW |
| 2024-12-07 |
110.5152 KRW |
54,320,383.0258 |
113.3000 KRW |
107.3000 KRW |
113.6000 KRW |
110.7000 KRW |
| 2024-12-06 |
111.0850 KRW |
101,561,566.8896 |
113.2000 KRW |
103.0000 KRW |
115.1000 KRW |
112.3000 KRW |
| 2024-12-05 |
116.3761 KRW |
195,243,786.1010 |
115.5000 KRW |
108.8000 KRW |
126.8000 KRW |
113.5000 KRW |
| 2024-12-04 |
112.8612 KRW |
158,579,067.1669 |
109.6000 KRW |
107.1000 KRW |
117.3000 KRW |
115.8000 KRW |
| 2024-12-03 |
98.7503 KRW |
239,964,650.1185 |
104.7000 KRW |
70.0000 KRW |
109.2000 KRW |
102.7000 KRW |
| 2024-12-02 |
101.1337 KRW |
104,683,106.3193 |
104.1000 KRW |
96.8500 KRW |
105.5000 KRW |
103.6000 KRW |
| 2024-12-01 |
103.1207 KRW |
81,357,385.4002 |
105.4000 KRW |
99.8800 KRW |
105.8000 KRW |
104.0000 KRW |
| 2024-11-30 |
105.2657 KRW |
140,342,337.2253 |
104.0000 KRW |
101.3000 KRW |
111.7000 KRW |
106.0000 KRW |
| 2024-11-29 |
99.5627 KRW |
70,270,600.1289 |
100.5000 KRW |
96.8700 KRW |
103.0000 KRW |
102.7000 KRW |
| 2024-11-28 |
99.8205 KRW |
66,768,085.9251 |
103.8000 KRW |
97.9700 KRW |
103.8000 KRW |
100.6000 KRW |
| 2024-11-27 |
104.1121 KRW |
248,954,121.5814 |
102.6000 KRW |
96.5400 KRW |
109.7000 KRW |
101.5000 KRW |
| 2024-11-26 |
96.6295 KRW |
225,769,969.4308 |
94.5100 KRW |
90.2800 KRW |
101.3000 KRW |
98.8200 KRW |
| 2024-11-25 |
94.0777 KRW |
338,423,051.9713 |
89.9800 KRW |
88.0400 KRW |
98.8800 KRW |
92.7900 KRW |
| 2024-11-24 |
88.6860 KRW |
313,444,613.8694 |
84.3600 KRW |
81.7100 KRW |
94.8000 KRW |
87.9000 KRW |
| 2024-11-23 |
81.7387 KRW |
114,581,801.0547 |
80.7900 KRW |
79.5200 KRW |
83.9400 KRW |
83.8000 KRW |
| 2024-11-22 |
78.4949 KRW |
73,254,493.9564 |
80.2500 KRW |
75.4200 KRW |
80.3000 KRW |
79.8200 KRW |
| 2024-11-21 |
78.2535 KRW |
60,373,195.0281 |
78.9600 KRW |
75.8100 KRW |
80.1100 KRW |
79.3400 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 |