Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-01 |
2,649.6221 KRW |
8,685,236.6247 |
2,685.0000 KRW |
2,500.0000 KRW |
2,880.0000 KRW |
2,610.0000 KRW |
| 2021-10-31 |
2,652.3531 KRW |
14,870,205.5892 |
2,540.0000 KRW |
2,425.0000 KRW |
2,910.0000 KRW |
2,675.0000 KRW |
| 2021-10-30 |
2,493.4189 KRW |
5,463,451.9787 |
2,465.0000 KRW |
2,400.0000 KRW |
2,565.0000 KRW |
2,520.0000 KRW |
| 2021-10-29 |
2,413.6989 KRW |
1,768,001.4323 |
2,395.0000 KRW |
2,360.0000 KRW |
2,465.0000 KRW |
2,460.0000 KRW |
| 2021-10-28 |
2,332.6278 KRW |
1,531,652.6237 |
2,320.0000 KRW |
2,225.0000 KRW |
2,390.0000 KRW |
2,385.0000 KRW |
| 2021-10-27 |
2,376.9181 KRW |
4,485,839.8554 |
2,535.0000 KRW |
2,205.0000 KRW |
2,555.0000 KRW |
2,315.0000 KRW |
| 2021-10-26 |
2,545.5481 KRW |
1,540,626.3847 |
2,575.0000 KRW |
2,530.0000 KRW |
2,580.0000 KRW |
2,540.0000 KRW |
| 2021-10-25 |
2,557.4906 KRW |
1,294,371.9038 |
2,555.0000 KRW |
2,535.0000 KRW |
2,575.0000 KRW |
2,570.0000 KRW |
| 2021-10-24 |
2,576.6632 KRW |
2,186,131.9592 |
2,615.0000 KRW |
2,535.0000 KRW |
2,645.0000 KRW |
2,565.0000 KRW |
| 2021-10-23 |
2,641.2725 KRW |
7,263,806.0119 |
2,630.0000 KRW |
2,560.0000 KRW |
2,710.0000 KRW |
2,615.0000 KRW |
| 2021-10-22 |
2,712.9626 KRW |
35,487,913.7446 |
2,520.0000 KRW |
2,520.0000 KRW |
2,875.0000 KRW |
2,625.0000 KRW |
| 2021-10-21 |
2,575.6183 KRW |
2,857,169.3887 |
2,630.0000 KRW |
2,500.0000 KRW |
2,630.0000 KRW |
2,540.0000 KRW |
| 2021-10-20 |
2,554.1200 KRW |
2,670,552.4781 |
2,535.0000 KRW |
2,495.0000 KRW |
2,630.0000 KRW |
2,615.0000 KRW |
| 2021-10-19 |
2,497.1181 KRW |
2,361,863.7460 |
2,500.0000 KRW |
2,445.0000 KRW |
2,555.0000 KRW |
2,520.0000 KRW |
| 2021-10-18 |
2,498.4917 KRW |
2,157,666.6571 |
2,585.0000 KRW |
2,430.0000 KRW |
2,590.0000 KRW |
2,490.0000 KRW |
| 2021-10-17 |
2,573.3494 KRW |
1,160,920.2736 |
2,625.0000 KRW |
2,520.0000 KRW |
2,645.0000 KRW |
2,560.0000 KRW |
| 2021-10-16 |
2,595.3157 KRW |
1,844,799.2072 |
2,610.0000 KRW |
2,540.0000 KRW |
2,650.0000 KRW |
2,600.0000 KRW |
| 2021-10-15 |
2,652.0327 KRW |
5,112,736.1699 |
2,795.0000 KRW |
2,480.0000 KRW |
2,820.0000 KRW |
2,620.0000 KRW |
| 2021-10-14 |
2,802.0448 KRW |
4,264,072.8124 |
2,785.0000 KRW |
2,745.0000 KRW |
2,870.0000 KRW |
2,795.0000 KRW |
| 2021-10-13 |
2,715.5113 KRW |
4,312,214.7622 |
2,715.0000 KRW |
2,595.0000 KRW |
2,805.0000 KRW |
2,770.0000 KRW |
| 2021-10-12 |
2,818.9228 KRW |
9,724,753.3679 |
2,885.0000 KRW |
2,570.0000 KRW |
3,040.0000 KRW |
2,710.0000 KRW |
| 2021-10-11 |
2,919.8278 KRW |
6,634,951.8376 |
2,920.0000 KRW |
2,810.0000 KRW |
3,030.0000 KRW |
2,880.0000 KRW |
| 2021-10-10 |
3,012.0013 KRW |
34,431,447.3025 |
2,800.0000 KRW |
2,770.0000 KRW |
3,450.0000 KRW |
2,975.0000 KRW |
| 2021-10-09 |
2,895.6295 KRW |
13,318,664.3575 |
2,915.0000 KRW |
2,625.0000 KRW |
3,060.0000 KRW |
2,770.0000 KRW |
| 2021-10-08 |
3,055.0989 KRW |
30,025,073.4019 |
2,780.0000 KRW |
2,735.0000 KRW |
3,460.0000 KRW |
2,915.0000 KRW |
| 2021-10-07 |
2,746.2167 KRW |
6,853,392.8991 |
2,715.0000 KRW |
2,645.0000 KRW |
2,885.0000 KRW |
2,765.0000 KRW |
| 2021-10-06 |
2,743.2675 KRW |
21,029,968.9047 |
2,585.0000 KRW |
2,515.0000 KRW |
2,940.0000 KRW |
2,730.0000 KRW |
| 2021-10-05 |
2,551.0082 KRW |
9,092,093.3855 |
2,475.0000 KRW |
2,430.0000 KRW |
2,710.0000 KRW |
2,610.0000 KRW |
| 2021-10-04 |
2,478.6585 KRW |
6,223,473.2437 |
2,500.0000 KRW |
2,375.0000 KRW |
2,590.0000 KRW |
2,460.0000 KRW |
| 2021-10-03 |
2,475.8999 KRW |
4,406,079.5180 |
2,495.0000 KRW |
2,380.0000 KRW |
2,555.0000 KRW |
2,490.0000 KRW |
| 2021-10-02 |
2,518.6593 KRW |
11,536,179.6539 |
2,440.0000 KRW |
2,430.0000 KRW |
2,590.0000 KRW |
2,535.0000 KRW |
| 2021-10-01 |
2,348.2251 KRW |
5,336,616.4224 |
2,265.0000 KRW |
2,235.0000 KRW |
2,450.0000 KRW |
2,440.0000 KRW |
| 2021-09-30 |
2,227.4024 KRW |
8,611,609.9416 |
2,075.0000 KRW |
2,060.0000 KRW |
2,390.0000 KRW |
2,265.0000 KRW |
| 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 |