Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-07 |
1,724.3240 KRW |
3,076,338.5404 |
1,755.0000 KRW |
1,620.0000 KRW |
1,825.0000 KRW |
1,655.0000 KRW |
| 2022-01-06 |
1,709.4022 KRW |
1,191,726.9005 |
1,760.0000 KRW |
1,665.0000 KRW |
1,770.0000 KRW |
1,750.0000 KRW |
| 2022-01-05 |
1,828.4516 KRW |
2,927,576.7028 |
1,875.0000 KRW |
1,675.0000 KRW |
1,920.0000 KRW |
1,765.0000 KRW |
| 2022-01-04 |
1,884.9524 KRW |
7,826,295.4660 |
1,815.0000 KRW |
1,800.0000 KRW |
1,950.0000 KRW |
1,870.0000 KRW |
| 2022-01-03 |
1,873.8025 KRW |
2,945,915.8809 |
1,860.0000 KRW |
1,800.0000 KRW |
1,950.0000 KRW |
1,830.0000 KRW |
| 2022-01-02 |
1,862.9869 KRW |
4,852,603.6625 |
1,760.0000 KRW |
1,750.0000 KRW |
1,960.0000 KRW |
1,850.0000 KRW |
| 2022-01-01 |
1,737.2946 KRW |
819,804.9240 |
1,715.0000 KRW |
1,705.0000 KRW |
1,760.0000 KRW |
1,740.0000 KRW |
| 2021-12-31 |
1,741.0396 KRW |
3,025,978.7151 |
1,700.0000 KRW |
1,690.0000 KRW |
1,790.0000 KRW |
1,705.0000 KRW |
| 2021-12-30 |
1,696.4956 KRW |
1,771,960.8458 |
1,675.0000 KRW |
1,635.0000 KRW |
1,750.0000 KRW |
1,720.0000 KRW |
| 2021-12-29 |
1,731.8591 KRW |
1,723,691.4941 |
1,770.0000 KRW |
1,665.0000 KRW |
1,800.0000 KRW |
1,675.0000 KRW |
| 2021-12-28 |
1,844.6017 KRW |
1,858,147.1360 |
1,945.0000 KRW |
1,760.0000 KRW |
1,950.0000 KRW |
1,780.0000 KRW |
| 2021-12-27 |
1,897.9856 KRW |
2,675,371.1239 |
1,865.0000 KRW |
1,820.0000 KRW |
1,995.0000 KRW |
1,935.0000 KRW |
| 2021-12-26 |
1,867.4693 KRW |
1,802,042.8515 |
1,870.0000 KRW |
1,825.0000 KRW |
1,915.0000 KRW |
1,865.0000 KRW |
| 2021-12-25 |
1,859.7952 KRW |
803,164.4718 |
1,850.0000 KRW |
1,835.0000 KRW |
1,885.0000 KRW |
1,870.0000 KRW |
| 2021-12-24 |
1,893.8309 KRW |
2,847,109.5434 |
1,875.0000 KRW |
1,850.0000 KRW |
1,940.0000 KRW |
1,850.0000 KRW |
| 2021-12-23 |
1,830.1332 KRW |
2,357,910.1495 |
1,800.0000 KRW |
1,770.0000 KRW |
1,885.0000 KRW |
1,865.0000 KRW |
| 2021-12-22 |
1,799.2747 KRW |
2,545,773.2023 |
1,795.0000 KRW |
1,755.0000 KRW |
1,845.0000 KRW |
1,825.0000 KRW |