Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-09 |
1,409.9770 KRW |
2,508,708.6545 |
1,420.0000 KRW |
1,375.0000 KRW |
1,465.0000 KRW |
1,440.0000 KRW |
| 2022-02-08 |
1,423.7944 KRW |
5,101,602.3128 |
1,490.0000 KRW |
1,350.0000 KRW |
1,510.0000 KRW |
1,420.0000 KRW |
| 2022-02-07 |
1,463.8554 KRW |
4,790,266.6653 |
1,465.0000 KRW |
1,405.0000 KRW |
1,515.0000 KRW |
1,500.0000 KRW |
| 2022-02-06 |
1,445.7368 KRW |
6,493,690.4433 |
1,450.0000 KRW |
1,390.0000 KRW |
1,485.0000 KRW |
1,460.0000 KRW |
| 2022-02-05 |
1,560.3269 KRW |
58,894,109.3133 |
1,360.0000 KRW |
1,355.0000 KRW |
1,735.0000 KRW |
1,480.0000 KRW |
| 2022-02-04 |
1,306.5983 KRW |
7,561,628.2281 |
1,305.0000 KRW |
1,270.0000 KRW |
1,355.0000 KRW |
1,350.0000 KRW |
| 2022-02-03 |
1,307.9312 KRW |
24,481,734.0297 |
1,330.0000 KRW |
1,240.0000 KRW |
1,375.0000 KRW |
1,300.0000 KRW |
| 2022-02-02 |
1,438.2964 KRW |
115,407,854.2148 |
1,245.0000 KRW |
1,230.0000 KRW |
1,685.0000 KRW |
1,345.0000 KRW |
| 2022-02-01 |
1,229.6856 KRW |
1,926,685.5403 |
1,240.0000 KRW |
1,215.0000 KRW |
1,250.0000 KRW |
1,240.0000 KRW |
| 2022-01-31 |
1,213.0081 KRW |
2,574,004.1870 |
1,255.0000 KRW |
1,185.0000 KRW |
1,280.0000 KRW |
1,230.0000 KRW |
| 2022-01-30 |
1,275.6984 KRW |
6,758,472.1230 |
1,240.0000 KRW |
1,230.0000 KRW |
1,320.0000 KRW |
1,265.0000 KRW |
| 2022-01-29 |
1,223.6233 KRW |
3,427,764.5617 |
1,220.0000 KRW |
1,195.0000 KRW |
1,255.0000 KRW |
1,240.0000 KRW |
| 2022-01-28 |
1,194.7007 KRW |
6,051,135.3912 |
1,170.0000 KRW |
1,155.0000 KRW |
1,240.0000 KRW |
1,210.0000 KRW |
| 2022-01-27 |
1,151.9943 KRW |
2,210,909.4071 |
1,160.0000 KRW |
1,105.0000 KRW |
1,185.0000 KRW |
1,155.0000 KRW |
| 2022-01-26 |
1,173.2329 KRW |
7,699,921.6819 |
1,140.0000 KRW |
1,100.0000 KRW |
1,220.0000 KRW |
1,155.0000 KRW |
| 2022-01-25 |
1,128.5571 KRW |
2,496,926.1810 |
1,150.0000 KRW |
1,085.0000 KRW |
1,175.0000 KRW |
1,125.0000 KRW |
| 2022-01-24 |
1,129.7668 KRW |
4,243,312.2419 |
1,225.0000 KRW |
1,035.0000 KRW |
1,235.0000 KRW |
1,150.0000 KRW |
| 2022-01-23 |
1,234.0812 KRW |
2,445,274.2787 |
1,220.0000 KRW |
1,165.0000 KRW |
1,300.0000 KRW |
1,220.0000 KRW |
| 2022-01-22 |
1,348.9587 KRW |
8,833,612.5653 |
1,375.0000 KRW |
1,150.0000 KRW |
1,485.0000 KRW |
1,195.0000 KRW |
| 2022-01-21 |
1,402.0119 KRW |
3,007,617.9516 |
1,485.0000 KRW |
1,350.0000 KRW |
1,495.0000 KRW |
1,365.0000 KRW |
| 2022-01-20 |
1,567.5992 KRW |
11,158,598.1041 |
1,520.0000 KRW |
1,470.0000 KRW |
1,660.0000 KRW |
1,470.0000 KRW |
| 2022-01-19 |
1,524.3894 KRW |
1,765,995.4722 |
1,590.0000 KRW |
1,470.0000 KRW |
1,600.0000 KRW |
1,515.0000 KRW |
| 2022-01-18 |
1,603.1291 KRW |
1,804,424.4884 |
1,660.0000 KRW |
1,555.0000 KRW |
1,685.0000 KRW |
1,605.0000 KRW |
| 2022-01-17 |
1,680.4480 KRW |
1,460,150.0621 |
1,725.0000 KRW |
1,630.0000 KRW |
1,730.0000 KRW |
1,665.0000 KRW |
| 2022-01-16 |
1,701.1318 KRW |
1,346,068.4396 |
1,710.0000 KRW |
1,665.0000 KRW |
1,735.0000 KRW |
1,720.0000 KRW |
| 2022-01-15 |
1,713.4905 KRW |
2,170,269.4585 |
1,680.0000 KRW |
1,665.0000 KRW |
1,755.0000 KRW |
1,720.0000 KRW |
| 2022-01-14 |
1,645.0710 KRW |
2,001,447.6002 |
1,655.0000 KRW |
1,605.0000 KRW |
1,695.0000 KRW |
1,685.0000 KRW |
| 2022-01-13 |
1,709.3165 KRW |
5,953,820.6800 |
1,665.0000 KRW |
1,645.0000 KRW |
1,775.0000 KRW |
1,655.0000 KRW |
| 2022-01-12 |
1,623.6236 KRW |
2,653,856.7824 |
1,610.0000 KRW |
1,570.0000 KRW |
1,695.0000 KRW |
1,675.0000 KRW |
| 2022-01-11 |
1,567.6302 KRW |
2,587,559.4431 |
1,550.0000 KRW |
1,515.0000 KRW |
1,620.0000 KRW |
1,605.0000 KRW |
| 2022-01-10 |
1,629.9063 KRW |
6,906,691.9830 |
1,620.0000 KRW |
1,460.0000 KRW |
1,740.0000 KRW |
1,565.0000 KRW |
| 2022-01-09 |
1,637.4529 KRW |
2,525,542.6457 |
1,630.0000 KRW |
1,595.0000 KRW |
1,755.0000 KRW |
1,615.0000 KRW |
| 2022-01-08 |
1,653.5226 KRW |
1,201,451.2474 |
1,660.0000 KRW |
1,575.0000 KRW |
1,715.0000 KRW |
1,640.0000 KRW |