Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
2,061.9166 KRW |
2,710,381.4119 |
2,055.0000 KRW |
1,975.0000 KRW |
2,135.0000 KRW |
2,080.0000 KRW |
| 2021-09-28 |
2,122.7751 KRW |
3,599,795.6040 |
2,220.0000 KRW |
2,060.0000 KRW |
2,245.0000 KRW |
2,085.0000 KRW |
| 2021-09-27 |
2,262.8146 KRW |
2,641,897.5602 |
2,295.0000 KRW |
2,200.0000 KRW |
2,325.0000 KRW |
2,225.0000 KRW |
| 2021-09-26 |
2,265.1125 KRW |
4,097,063.7710 |
2,390.0000 KRW |
2,155.0000 KRW |
2,395.0000 KRW |
2,330.0000 KRW |
| 2021-09-25 |
2,359.4740 KRW |
3,629,089.1756 |
2,410.0000 KRW |
2,265.0000 KRW |
2,455.0000 KRW |
2,375.0000 KRW |
| 2021-09-24 |
2,510.8126 KRW |
8,183,277.0064 |
2,620.0000 KRW |
2,300.0000 KRW |
2,715.0000 KRW |
2,420.0000 KRW |
| 2021-09-23 |
2,549.9170 KRW |
6,860,352.5272 |
2,635.0000 KRW |
2,410.0000 KRW |
2,660.0000 KRW |
2,585.0000 KRW |
| 2021-09-22 |
2,444.2992 KRW |
8,551,874.6896 |
2,395.0000 KRW |
2,240.0000 KRW |
2,635.0000 KRW |
2,635.0000 KRW |
| 2021-09-21 |
2,584.9882 KRW |
15,137,254.9814 |
2,570.0000 KRW |
2,365.0000 KRW |
2,740.0000 KRW |
2,375.0000 KRW |
| 2021-09-20 |
2,750.2180 KRW |
12,526,515.1970 |
3,035.0000 KRW |
2,500.0000 KRW |
3,065.0000 KRW |
2,530.0000 KRW |
| 2021-09-19 |
3,074.7690 KRW |
3,400,641.2371 |
3,150.0000 KRW |
3,015.0000 KRW |
3,150.0000 KRW |
3,035.0000 KRW |
| 2021-09-18 |
3,118.9427 KRW |
3,188,848.3500 |
3,150.0000 KRW |
3,070.0000 KRW |
3,160.0000 KRW |
3,135.0000 KRW |
| 2021-09-17 |
3,178.1514 KRW |
12,098,581.7177 |
3,140.0000 KRW |
3,010.0000 KRW |
3,315.0000 KRW |
3,110.0000 KRW |
| 2021-09-16 |
3,143.5923 KRW |
5,239,407.8736 |
3,195.0000 KRW |
3,080.0000 KRW |
3,240.0000 KRW |
3,145.0000 KRW |
| 2021-09-15 |
3,108.7426 KRW |
6,366,027.5985 |
3,135.0000 KRW |
3,000.0000 KRW |
3,200.0000 KRW |
3,185.0000 KRW |
| 2021-09-14 |
3,054.1071 KRW |
6,031,916.7356 |
3,040.0000 KRW |
2,945.0000 KRW |
3,140.0000 KRW |
3,105.0000 KRW |
| 2021-09-13 |
3,064.9454 KRW |
10,916,570.4153 |
3,265.0000 KRW |
2,900.0000 KRW |
3,275.0000 KRW |
3,040.0000 KRW |
| 2021-09-12 |
3,268.4209 KRW |
18,833,746.1707 |
3,290.0000 KRW |
3,110.0000 KRW |
3,450.0000 KRW |
3,275.0000 KRW |
| 2021-09-11 |
3,262.5709 KRW |
18,774,986.9424 |
3,155.0000 KRW |
2,895.0000 KRW |
3,645.0000 KRW |
3,360.0000 KRW |
| 2021-09-10 |
3,037.6338 KRW |
19,911,683.8362 |
2,935.0000 KRW |
2,785.0000 KRW |
3,175.0000 KRW |
3,135.0000 KRW |
| 2021-09-09 |
2,863.9546 KRW |
9,720,636.9203 |
2,850.0000 KRW |
2,755.0000 KRW |
3,000.0000 KRW |
2,935.0000 KRW |
| 2021-09-08 |
2,734.8888 KRW |
12,268,773.4197 |
2,800.0000 KRW |
2,400.0000 KRW |
3,030.0000 KRW |
2,930.0000 KRW |
| 2021-09-07 |
3,059.9241 KRW |
13,405,000.2429 |
3,405.0000 KRW |
2,505.0000 KRW |
3,410.0000 KRW |
2,800.0000 KRW |
| 2021-09-06 |
3,307.3622 KRW |
24,798,590.5895 |
3,125.0000 KRW |
3,115.0000 KRW |
3,505.0000 KRW |
3,355.0000 KRW |
| 2021-09-05 |
3,345.6663 KRW |
29,289,500.0496 |
3,170.0000 KRW |
2,960.0000 KRW |
3,780.0000 KRW |
3,115.0000 KRW |
| 2021-09-04 |
3,100.6408 KRW |
18,863,651.0854 |
2,935.0000 KRW |
2,885.0000 KRW |
3,285.0000 KRW |
3,105.0000 KRW |
| 2021-09-03 |
2,854.8265 KRW |
8,590,289.8249 |
2,845.0000 KRW |
2,765.0000 KRW |
2,940.0000 KRW |
2,885.0000 KRW |
| 2021-09-02 |
2,946.5804 KRW |
40,913,778.7816 |
2,755.0000 KRW |
2,755.0000 KRW |
3,215.0000 KRW |
2,830.0000 KRW |
| 2021-09-01 |
2,707.4645 KRW |
7,275,576.2058 |
2,730.0000 KRW |
2,620.0000 KRW |
2,785.0000 KRW |
2,765.0000 KRW |
| 2021-08-31 |
2,838.6468 KRW |
29,516,667.3134 |
2,655.0000 KRW |
2,565.0000 KRW |
3,185.0000 KRW |
2,720.0000 KRW |
| 2021-08-30 |
2,639.8912 KRW |
4,625,495.6866 |
2,660.0000 KRW |
2,600.0000 KRW |
2,705.0000 KRW |
2,655.0000 KRW |
| 2021-08-29 |
2,641.3940 KRW |
4,316,021.7677 |
2,715.0000 KRW |
2,595.0000 KRW |
2,715.0000 KRW |
2,660.0000 KRW |
| 2021-08-28 |
2,690.5753 KRW |
3,703,444.0127 |
2,740.0000 KRW |
2,650.0000 KRW |
2,745.0000 KRW |
2,685.0000 KRW |
| 2021-08-27 |
2,585.1124 KRW |
5,598,218.7428 |
2,630.0000 KRW |
2,465.0000 KRW |
2,750.0000 KRW |
2,720.0000 KRW |
| 2021-08-26 |
2,775.4797 KRW |
19,198,647.1239 |
2,765.0000 KRW |
2,565.0000 KRW |
2,950.0000 KRW |
2,665.0000 KRW |
| 2021-08-25 |
2,656.7867 KRW |
8,132,222.0445 |
2,720.0000 KRW |
2,510.0000 KRW |
2,805.0000 KRW |
2,765.0000 KRW |
| 2021-08-24 |
2,935.7100 KRW |
33,729,874.5608 |
2,805.0000 KRW |
2,670.0000 KRW |
3,265.0000 KRW |
2,825.0000 KRW |
| 2021-08-23 |
2,754.9520 KRW |
21,776,507.4550 |
2,750.0000 KRW |
2,630.0000 KRW |
2,845.0000 KRW |
2,805.0000 KRW |
| 2021-08-22 |
2,805.3470 KRW |
54,790,464.5648 |
2,615.0000 KRW |
2,600.0000 KRW |
2,980.0000 KRW |
2,755.0000 KRW |
| 2021-08-21 |
2,626.3577 KRW |
12,488,037.8131 |
2,585.0000 KRW |
2,515.0000 KRW |
2,725.0000 KRW |
2,640.0000 KRW |
| 2021-08-20 |
2,512.6164 KRW |
4,234,187.6572 |
2,505.0000 KRW |
2,455.0000 KRW |
2,595.0000 KRW |
2,580.0000 KRW |
| 2021-08-19 |
2,393.3753 KRW |
4,014,544.3359 |
2,420.0000 KRW |
2,335.0000 KRW |
2,495.0000 KRW |
2,490.0000 KRW |
| 2021-08-18 |
2,409.5554 KRW |
5,317,656.0482 |
2,495.0000 KRW |
2,330.0000 KRW |
2,505.0000 KRW |
2,430.0000 KRW |
| 2021-08-17 |
2,583.8458 KRW |
7,660,984.1360 |
2,650.0000 KRW |
2,490.0000 KRW |
2,655.0000 KRW |
2,540.0000 KRW |
| 2021-08-16 |
2,671.0438 KRW |
8,275,674.2042 |
2,700.0000 KRW |
2,620.0000 KRW |
2,740.0000 KRW |
2,655.0000 KRW |
| 2021-08-15 |
2,620.5824 KRW |
8,169,796.4406 |
2,690.0000 KRW |
2,550.0000 KRW |
2,695.0000 KRW |
2,675.0000 KRW |
| 2021-08-14 |
2,611.5176 KRW |
25,223,802.8488 |
2,540.0000 KRW |
2,475.0000 KRW |
2,755.0000 KRW |
2,645.0000 KRW |
| 2021-08-13 |
2,470.8111 KRW |
8,904,259.3948 |
2,425.0000 KRW |
2,380.0000 KRW |
2,540.0000 KRW |
2,520.0000 KRW |
| 2021-08-12 |
2,468.7685 KRW |
13,759,910.9692 |
2,500.0000 KRW |
2,330.0000 KRW |
2,600.0000 KRW |
2,375.0000 KRW |
| 2021-08-11 |
2,460.8561 KRW |
11,771,176.6535 |
2,400.0000 KRW |
2,360.0000 KRW |
2,545.0000 KRW |
2,505.0000 KRW |