Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-21 |
1,796.4358 KRW |
4,783,370.2624 |
1,720.0000 KRW |
1,670.0000 KRW |
1,860.0000 KRW |
1,805.0000 KRW |
| 2021-12-20 |
1,746.0898 KRW |
2,562,654.4619 |
1,855.0000 KRW |
1,675.0000 KRW |
1,875.0000 KRW |
1,725.0000 KRW |
| 2021-12-19 |
1,842.0983 KRW |
5,763,530.2122 |
1,790.0000 KRW |
1,765.0000 KRW |
1,930.0000 KRW |
1,820.0000 KRW |
| 2021-12-18 |
1,776.4673 KRW |
1,232,204.8754 |
1,790.0000 KRW |
1,720.0000 KRW |
1,810.0000 KRW |
1,790.0000 KRW |
| 2021-12-17 |
1,790.1408 KRW |
7,226,572.4941 |
1,740.0000 KRW |
1,690.0000 KRW |
1,880.0000 KRW |
1,805.0000 KRW |
| 2021-12-16 |
1,789.4786 KRW |
5,773,378.8328 |
1,695.0000 KRW |
1,685.0000 KRW |
1,870.0000 KRW |
1,750.0000 KRW |
| 2021-12-15 |
1,637.4366 KRW |
2,567,907.1884 |
1,645.0000 KRW |
1,565.0000 KRW |
1,725.0000 KRW |
1,705.0000 KRW |
| 2021-12-14 |
1,695.8914 KRW |
6,507,309.1771 |
1,665.0000 KRW |
1,510.0000 KRW |
1,895.0000 KRW |
1,640.0000 KRW |
| 2021-12-13 |
1,724.9711 KRW |
2,372,974.8955 |
1,830.0000 KRW |
1,630.0000 KRW |
1,840.0000 KRW |
1,665.0000 KRW |
| 2021-12-12 |
1,833.5281 KRW |
1,164,172.0136 |
1,835.0000 KRW |
1,800.0000 KRW |
1,895.0000 KRW |
1,840.0000 KRW |
| 2021-12-11 |
1,821.3040 KRW |
1,392,590.1117 |
1,800.0000 KRW |
1,765.0000 KRW |
1,900.0000 KRW |
1,830.0000 KRW |
| 2021-12-10 |
1,906.0064 KRW |
8,062,334.6077 |
1,835.0000 KRW |
1,770.0000 KRW |
2,015.0000 KRW |
1,810.0000 KRW |
| 2021-12-09 |
1,934.0398 KRW |
2,820,967.7343 |
2,015.0000 KRW |
1,830.0000 KRW |
2,050.0000 KRW |
1,855.0000 KRW |
| 2021-12-08 |
2,054.0332 KRW |
9,954,485.6106 |
1,950.0000 KRW |
1,870.0000 KRW |
2,280.0000 KRW |
2,010.0000 KRW |
| 2021-12-07 |
1,947.3887 KRW |
2,197,900.2009 |
1,925.0000 KRW |
1,880.0000 KRW |
2,010.0000 KRW |
1,930.0000 KRW |
| 2021-12-06 |
1,845.5635 KRW |
5,615,347.4280 |
1,885.0000 KRW |
1,695.0000 KRW |
2,050.0000 KRW |
1,930.0000 KRW |
| 2021-12-05 |
2,043.0035 KRW |
9,777,531.8823 |
2,030.0000 KRW |
1,785.0000 KRW |
2,195.0000 KRW |
1,885.0000 KRW |
| 2021-12-04 |
2,018.3018 KRW |
9,039,445.7623 |
2,440.0000 KRW |
1,565.0000 KRW |
2,490.0000 KRW |
2,035.0000 KRW |
| 2021-12-03 |
2,500.8848 KRW |
2,412,678.9203 |
2,525.0000 KRW |
2,415.0000 KRW |
2,550.0000 KRW |
2,435.0000 KRW |
| 2021-12-02 |
2,549.8608 KRW |
3,891,554.8069 |
2,515.0000 KRW |
2,445.0000 KRW |
2,720.0000 KRW |
2,540.0000 KRW |
| 2021-12-01 |
2,505.1698 KRW |
2,256,611.1322 |
2,485.0000 KRW |
2,475.0000 KRW |
2,565.0000 KRW |
2,505.0000 KRW |
| 2021-11-30 |
2,523.0251 KRW |
3,015,528.4650 |
2,595.0000 KRW |
2,440.0000 KRW |
2,595.0000 KRW |
2,505.0000 KRW |
| 2021-11-29 |
2,564.0002 KRW |
2,519,698.0580 |
2,590.0000 KRW |
2,530.0000 KRW |
2,620.0000 KRW |
2,595.0000 KRW |
| 2021-11-28 |
2,561.7669 KRW |
3,643,240.3802 |
2,660.0000 KRW |
2,455.0000 KRW |
2,660.0000 KRW |
2,610.0000 KRW |
| 2021-11-27 |
2,594.6921 KRW |
6,008,085.4001 |
2,510.0000 KRW |
2,450.0000 KRW |
2,715.0000 KRW |
2,620.0000 KRW |
| 2021-11-26 |
2,568.4655 KRW |
12,727,334.8625 |
2,555.0000 KRW |
2,360.0000 KRW |
2,695.0000 KRW |
2,545.0000 KRW |
| 2021-11-25 |
2,526.1674 KRW |
5,043,552.7576 |
2,485.0000 KRW |
2,455.0000 KRW |
2,595.0000 KRW |
2,575.0000 KRW |
| 2021-11-24 |
2,444.6193 KRW |
3,498,224.8666 |
2,460.0000 KRW |
2,400.0000 KRW |
2,560.0000 KRW |
2,500.0000 KRW |
| 2021-11-23 |
2,427.0187 KRW |
3,076,616.2642 |
2,450.0000 KRW |
2,390.0000 KRW |
2,470.0000 KRW |
2,460.0000 KRW |
| 2021-11-22 |
2,472.7493 KRW |
3,294,178.9131 |
2,555.0000 KRW |
2,420.0000 KRW |
2,560.0000 KRW |
2,455.0000 KRW |
| 2021-11-21 |
2,543.4963 KRW |
3,663,925.3720 |
2,540.0000 KRW |
2,490.0000 KRW |
2,590.0000 KRW |
2,550.0000 KRW |
| 2021-11-20 |
2,499.5080 KRW |
4,599,621.2423 |
2,470.0000 KRW |
2,440.0000 KRW |
2,560.0000 KRW |
2,545.0000 KRW |
| 2021-11-19 |
2,417.7843 KRW |
3,728,608.7098 |
2,395.0000 KRW |
2,315.0000 KRW |
2,490.0000 KRW |
2,470.0000 KRW |
| 2021-11-18 |
2,547.3385 KRW |
14,229,012.8883 |
2,690.0000 KRW |
2,420.0000 KRW |
2,745.0000 KRW |
2,430.0000 KRW |
| 2021-11-17 |
2,927.2812 KRW |
72,344,776.1000 |
2,450.0000 KRW |
2,410.0000 KRW |
3,270.0000 KRW |
2,675.0000 KRW |
| 2021-11-16 |
2,475.0459 KRW |
4,566,851.8360 |
2,605.0000 KRW |
2,395.0000 KRW |
2,610.0000 KRW |
2,475.0000 KRW |
| 2021-11-15 |
2,553.6280 KRW |
3,537,675.3797 |
2,545.0000 KRW |
2,515.0000 KRW |
2,615.0000 KRW |
2,610.0000 KRW |
| 2021-11-14 |
2,533.8369 KRW |
1,123,054.3884 |
2,555.0000 KRW |
2,505.0000 KRW |
2,565.0000 KRW |
2,530.0000 KRW |
| 2021-11-13 |
2,560.9089 KRW |
2,163,681.9331 |
2,530.0000 KRW |
2,510.0000 KRW |
2,620.0000 KRW |
2,555.0000 KRW |
| 2021-11-12 |
2,510.3791 KRW |
2,601,926.4394 |
2,570.0000 KRW |
2,450.0000 KRW |
2,575.0000 KRW |
2,525.0000 KRW |
| 2021-11-11 |
2,573.1948 KRW |
4,561,187.2769 |
2,540.0000 KRW |
2,535.0000 KRW |
2,650.0000 KRW |
2,590.0000 KRW |
| 2021-11-10 |
2,599.0484 KRW |
3,942,125.3801 |
2,635.0000 KRW |
2,520.0000 KRW |
2,675.0000 KRW |
2,545.0000 KRW |
| 2021-11-09 |
2,614.2295 KRW |
3,971,630.1410 |
2,610.0000 KRW |
2,580.0000 KRW |
2,660.0000 KRW |
2,630.0000 KRW |
| 2021-11-08 |
2,591.1382 KRW |
4,585,701.3174 |
2,605.0000 KRW |
2,560.0000 KRW |
2,630.0000 KRW |
2,600.0000 KRW |
| 2021-11-07 |
2,591.7990 KRW |
1,975,759.5248 |
2,630.0000 KRW |
2,570.0000 KRW |
2,630.0000 KRW |
2,600.0000 KRW |
| 2021-11-06 |
2,647.5182 KRW |
7,252,230.6539 |
2,590.0000 KRW |
2,560.0000 KRW |
2,740.0000 KRW |
2,615.0000 KRW |
| 2021-11-05 |
2,585.2866 KRW |
3,030,047.9324 |
2,610.0000 KRW |
2,505.0000 KRW |
2,640.0000 KRW |
2,585.0000 KRW |
| 2021-11-04 |
2,573.5253 KRW |
2,749,789.0084 |
2,580.0000 KRW |
2,530.0000 KRW |
2,630.0000 KRW |
2,610.0000 KRW |
| 2021-11-03 |
2,543.0891 KRW |
4,345,766.9484 |
2,615.0000 KRW |
2,460.0000 KRW |
2,630.0000 KRW |
2,570.0000 KRW |
| 2021-11-02 |
2,581.1550 KRW |
4,159,254.5753 |
2,600.0000 KRW |
2,530.0000 KRW |
2,640.0000 KRW |
2,615.0000 KRW |