Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-31 |
1,821.7771 KRW |
84,637,802.2846 |
1,605.0000 KRW |
1,570.0000 KRW |
2,025.0000 KRW |
1,700.0000 KRW |
| 2022-03-30 |
1,535.9067 KRW |
5,392,578.8798 |
1,565.0000 KRW |
1,485.0000 KRW |
1,600.0000 KRW |
1,595.0000 KRW |
| 2022-03-29 |
1,549.7960 KRW |
7,385,536.0175 |
1,540.0000 KRW |
1,460.0000 KRW |
1,600.0000 KRW |
1,550.0000 KRW |
| 2022-03-28 |
1,532.0844 KRW |
23,447,443.7437 |
1,450.0000 KRW |
1,445.0000 KRW |
1,620.0000 KRW |
1,535.0000 KRW |
| 2022-03-27 |
1,408.0259 KRW |
26,492,394.4698 |
1,350.0000 KRW |
1,320.0000 KRW |
1,505.0000 KRW |
1,460.0000 KRW |
| 2022-03-26 |
1,304.5036 KRW |
12,114,129.4479 |
1,270.0000 KRW |
1,260.0000 KRW |
1,350.0000 KRW |
1,340.0000 KRW |
| 2022-03-25 |
1,280.3119 KRW |
7,122,964.5072 |
1,260.0000 KRW |
1,255.0000 KRW |
1,320.0000 KRW |
1,270.0000 KRW |
| 2022-03-24 |
1,281.8742 KRW |
16,218,396.4136 |
1,250.0000 KRW |
1,225.0000 KRW |
1,350.0000 KRW |
1,260.0000 KRW |
| 2022-03-23 |
1,242.1244 KRW |
6,707,901.5891 |
1,230.0000 KRW |
1,215.0000 KRW |
1,270.0000 KRW |
1,245.0000 KRW |
| 2022-03-22 |
1,216.9835 KRW |
3,576,650.3720 |
1,200.0000 KRW |
1,190.0000 KRW |
1,235.0000 KRW |
1,230.0000 KRW |
| 2022-03-21 |
1,190.4980 KRW |
2,928,327.1940 |
1,195.0000 KRW |
1,155.0000 KRW |
1,215.0000 KRW |
1,200.0000 KRW |
| 2022-03-20 |
1,185.7643 KRW |
2,144,915.2057 |
1,195.0000 KRW |
1,165.0000 KRW |
1,205.0000 KRW |
1,185.0000 KRW |
| 2022-03-19 |
1,177.9608 KRW |
2,729,035.5087 |
1,165.0000 KRW |
1,160.0000 KRW |
1,200.0000 KRW |
1,195.0000 KRW |
| 2022-03-18 |
1,156.7623 KRW |
3,042,746.0239 |
1,150.0000 KRW |
1,140.0000 KRW |
1,180.0000 KRW |
1,170.0000 KRW |
| 2022-03-17 |
1,160.4737 KRW |
9,397,295.9194 |
1,145.0000 KRW |
1,130.0000 KRW |
1,205.0000 KRW |
1,170.0000 KRW |
| 2022-03-16 |
1,127.0551 KRW |
1,676,008.9507 |
1,115.0000 KRW |
1,110.0000 KRW |
1,145.0000 KRW |
1,140.0000 KRW |
| 2022-03-15 |
1,112.9857 KRW |
1,500,539.1475 |
1,135.0000 KRW |
1,095.0000 KRW |
1,135.0000 KRW |
1,120.0000 KRW |
| 2022-03-14 |
1,127.6470 KRW |
1,967,033.6607 |
1,130.0000 KRW |
1,115.0000 KRW |
1,150.0000 KRW |
1,130.0000 KRW |
| 2022-03-13 |
1,156.7000 KRW |
2,060,041.8747 |
1,175.0000 KRW |
1,130.0000 KRW |
1,190.0000 KRW |
1,135.0000 KRW |
| 2022-03-12 |
1,190.2739 KRW |
4,352,748.3116 |
1,170.0000 KRW |
1,165.0000 KRW |
1,240.0000 KRW |
1,170.0000 KRW |
| 2022-03-11 |
1,194.0816 KRW |
4,446,264.4368 |
1,200.0000 KRW |
1,155.0000 KRW |
1,245.0000 KRW |
1,165.0000 KRW |
| 2022-03-10 |
1,203.8616 KRW |
9,375,421.2375 |
1,205.0000 KRW |
1,130.0000 KRW |
1,275.0000 KRW |
1,195.0000 KRW |
| 2022-03-09 |
1,187.8947 KRW |
2,626,360.4540 |
1,170.0000 KRW |
1,155.0000 KRW |
1,210.0000 KRW |
1,210.0000 KRW |
| 2022-03-08 |
1,143.7313 KRW |
2,568,660.0934 |
1,135.0000 KRW |
1,115.0000 KRW |
1,170.0000 KRW |
1,165.0000 KRW |
| 2022-03-07 |
1,137.9088 KRW |
5,590,976.0252 |
1,150.0000 KRW |
1,095.0000 KRW |
1,170.0000 KRW |
1,125.0000 KRW |
| 2022-03-06 |
1,133.2333 KRW |
1,834,287.1879 |
1,150.0000 KRW |
1,110.0000 KRW |
1,160.0000 KRW |
1,140.0000 KRW |
| 2022-03-05 |
1,139.5602 KRW |
2,175,678.0619 |
1,155.0000 KRW |
1,105.0000 KRW |
1,160.0000 KRW |
1,155.0000 KRW |
| 2022-03-04 |
1,174.9025 KRW |
3,121,728.2511 |
1,210.0000 KRW |
1,140.0000 KRW |
1,215.0000 KRW |
1,160.0000 KRW |
| 2022-03-03 |
1,252.3171 KRW |
10,550,431.8810 |
1,240.0000 KRW |
1,200.0000 KRW |
1,285.0000 KRW |
1,215.0000 KRW |
| 2022-03-02 |
1,234.9354 KRW |
4,332,909.0400 |
1,265.0000 KRW |
1,210.0000 KRW |
1,275.0000 KRW |
1,240.0000 KRW |
| 2022-03-01 |
1,245.0167 KRW |
5,336,750.2968 |
1,250.0000 KRW |
1,220.0000 KRW |
1,275.0000 KRW |
1,265.0000 KRW |
| 2022-02-28 |
1,187.3815 KRW |
6,297,720.0402 |
1,190.0000 KRW |
1,140.0000 KRW |
1,255.0000 KRW |
1,255.0000 KRW |
| 2022-02-27 |
1,209.5477 KRW |
6,498,386.4998 |
1,205.0000 KRW |
1,160.0000 KRW |
1,250.0000 KRW |
1,185.0000 KRW |
| 2022-02-26 |
1,209.2003 KRW |
6,174,281.7433 |
1,160.0000 KRW |
1,150.0000 KRW |
1,270.0000 KRW |
1,200.0000 KRW |
| 2022-02-25 |
1,120.7239 KRW |
5,894,770.1567 |
1,100.0000 KRW |
1,075.0000 KRW |
1,165.0000 KRW |
1,160.0000 KRW |
| 2022-02-24 |
1,052.6376 KRW |
5,650,280.4781 |
1,130.0000 KRW |
987.0000 KRW |
1,145.0000 KRW |
1,095.0000 KRW |
| 2022-02-23 |
1,149.5297 KRW |
5,286,263.9609 |
1,155.0000 KRW |
1,115.0000 KRW |
1,175.0000 KRW |
1,130.0000 KRW |
| 2022-02-22 |
1,129.7329 KRW |
11,765,226.8352 |
1,130.0000 KRW |
1,075.0000 KRW |
1,175.0000 KRW |
1,140.0000 KRW |
| 2022-02-21 |
1,264.6013 KRW |
38,067,655.2687 |
1,245.0000 KRW |
1,110.0000 KRW |
1,375.0000 KRW |
1,120.0000 KRW |
| 2022-02-20 |
1,345.3645 KRW |
75,492,250.0287 |
1,230.0000 KRW |
1,225.0000 KRW |
1,470.0000 KRW |
1,260.0000 KRW |
| 2022-02-19 |
1,217.8816 KRW |
1,506,102.2759 |
1,250.0000 KRW |
1,185.0000 KRW |
1,260.0000 KRW |
1,230.0000 KRW |
| 2022-02-18 |
1,272.8041 KRW |
3,151,661.8291 |
1,255.0000 KRW |
1,235.0000 KRW |
1,315.0000 KRW |
1,255.0000 KRW |
| 2022-02-17 |
1,320.5631 KRW |
2,768,517.7664 |
1,375.0000 KRW |
1,250.0000 KRW |
1,380.0000 KRW |
1,275.0000 KRW |
| 2022-02-16 |
1,361.6852 KRW |
1,729,315.5955 |
1,375.0000 KRW |
1,335.0000 KRW |
1,385.0000 KRW |
1,380.0000 KRW |
| 2022-02-15 |
1,339.7320 KRW |
2,168,879.0424 |
1,305.0000 KRW |
1,295.0000 KRW |
1,375.0000 KRW |
1,375.0000 KRW |
| 2022-02-14 |
1,297.0256 KRW |
2,245,110.3120 |
1,340.0000 KRW |
1,265.0000 KRW |
1,340.0000 KRW |
1,315.0000 KRW |
| 2022-02-13 |
1,342.6805 KRW |
2,713,214.2693 |
1,340.0000 KRW |
1,295.0000 KRW |
1,370.0000 KRW |
1,360.0000 KRW |
| 2022-02-12 |
1,353.1562 KRW |
7,064,726.0207 |
1,365.0000 KRW |
1,285.0000 KRW |
1,405.0000 KRW |
1,335.0000 KRW |
| 2022-02-11 |
1,470.5627 KRW |
13,373,959.1061 |
1,425.0000 KRW |
1,330.0000 KRW |
1,570.0000 KRW |
1,365.0000 KRW |
| 2022-02-10 |
1,468.3013 KRW |
12,347,426.9165 |
1,430.0000 KRW |
1,400.0000 KRW |
1,510.0000 KRW |
1,440.0000 KRW |