Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-25 |
1,854.0780 KRW |
15,833,793.8505 |
1,785.0000 KRW |
1,740.0000 KRW |
1,950.0000 KRW |
1,865.0000 KRW |
| 2021-07-24 |
1,726.1554 KRW |
4,112,693.1047 |
1,730.0000 KRW |
1,675.0000 KRW |
1,780.0000 KRW |
1,780.0000 KRW |
| 2021-07-23 |
1,679.0186 KRW |
3,300,522.2161 |
1,690.0000 KRW |
1,630.0000 KRW |
1,720.0000 KRW |
1,705.0000 KRW |
| 2021-07-22 |
1,653.3275 KRW |
4,642,153.8299 |
1,645.0000 KRW |
1,580.0000 KRW |
1,725.0000 KRW |
1,690.0000 KRW |
| 2021-07-21 |
1,550.8390 KRW |
2,964,447.2800 |
1,510.0000 KRW |
1,445.0000 KRW |
1,630.0000 KRW |
1,620.0000 KRW |
| 2021-07-20 |
1,517.8998 KRW |
2,797,489.2460 |
1,670.0000 KRW |
1,400.0000 KRW |
1,670.0000 KRW |
1,530.0000 KRW |
| 2021-07-19 |
1,680.9582 KRW |
2,354,940.8586 |
1,780.0000 KRW |
1,615.0000 KRW |
1,780.0000 KRW |
1,655.0000 KRW |
| 2021-07-18 |
1,757.8617 KRW |
3,582,083.6841 |
1,785.0000 KRW |
1,715.0000 KRW |
1,820.0000 KRW |
1,765.0000 KRW |
| 2021-07-17 |
1,857.0989 KRW |
26,369,801.8920 |
1,690.0000 KRW |
1,680.0000 KRW |
2,050.0000 KRW |
1,820.0000 KRW |
| 2021-07-16 |
1,736.2022 KRW |
2,918,278.4599 |
1,855.0000 KRW |
1,625.0000 KRW |
1,855.0000 KRW |
1,700.0000 KRW |
| 2021-07-15 |
1,894.8392 KRW |
4,405,671.1493 |
1,950.0000 KRW |
1,805.0000 KRW |
2,000.0000 KRW |
1,845.0000 KRW |
| 2021-07-14 |
1,919.2497 KRW |
5,944,426.5587 |
2,075.0000 KRW |
1,800.0000 KRW |
2,075.0000 KRW |
1,960.0000 KRW |
| 2021-07-13 |
2,048.9733 KRW |
10,654,490.5129 |
2,245.0000 KRW |
1,960.0000 KRW |
2,250.0000 KRW |
2,040.0000 KRW |
| 2021-07-12 |
2,262.3795 KRW |
89,766,213.4800 |
1,970.0000 KRW |
1,945.0000 KRW |
2,490.0000 KRW |
2,270.0000 KRW |
| 2021-07-11 |
1,929.0711 KRW |
5,528,992.2959 |
1,890.0000 KRW |
1,845.0000 KRW |
1,980.0000 KRW |
1,970.0000 KRW |
| 2021-07-10 |
1,887.4529 KRW |
2,134,705.8964 |
1,920.0000 KRW |
1,850.0000 KRW |
1,950.0000 KRW |
1,900.0000 KRW |
| 2021-07-09 |
1,812.1839 KRW |
3,236,841.7013 |
1,915.0000 KRW |
1,720.0000 KRW |
1,930.0000 KRW |
1,920.0000 KRW |
| 2021-07-08 |
1,953.1566 KRW |
6,699,262.6773 |
2,130.0000 KRW |
1,810.0000 KRW |
2,140.0000 KRW |
1,890.0000 KRW |
| 2021-07-07 |
2,032.0168 KRW |
5,431,743.0725 |
2,030.0000 KRW |
1,975.0000 KRW |
2,130.0000 KRW |
2,115.0000 KRW |
| 2021-07-06 |
1,996.1192 KRW |
4,683,080.5909 |
2,010.0000 KRW |
1,955.0000 KRW |
2,045.0000 KRW |
2,030.0000 KRW |
| 2021-07-05 |
1,992.6881 KRW |
5,867,782.6698 |
2,060.0000 KRW |
1,890.0000 KRW |
2,060.0000 KRW |
2,015.0000 KRW |
| 2021-07-04 |
2,019.2696 KRW |
6,290,978.0432 |
2,060.0000 KRW |
1,970.0000 KRW |
2,085.0000 KRW |
2,065.0000 KRW |
| 2021-07-03 |
2,112.8338 KRW |
35,478,808.7183 |
1,900.0000 KRW |
1,880.0000 KRW |
2,670.0000 KRW |
2,040.0000 KRW |
| 2021-07-02 |
1,825.0192 KRW |
4,111,987.1424 |
1,960.0000 KRW |
1,755.0000 KRW |
1,965.0000 KRW |
1,875.0000 KRW |
| 2021-07-01 |
2,033.3465 KRW |
13,197,784.5711 |
2,030.0000 KRW |
1,790.0000 KRW |
2,350.0000 KRW |
1,935.0000 KRW |
| 2021-06-30 |
1,849.5630 KRW |
11,037,756.3602 |
1,780.0000 KRW |
1,700.0000 KRW |
2,020.0000 KRW |
1,995.0000 KRW |
| 2021-06-29 |
1,654.2828 KRW |
8,899,694.8030 |
1,590.0000 KRW |
1,555.0000 KRW |
1,750.0000 KRW |
1,730.0000 KRW |
| 2021-06-28 |
1,497.8434 KRW |
5,904,484.3967 |
1,480.0000 KRW |
1,420.0000 KRW |
1,590.0000 KRW |
1,580.0000 KRW |
| 2021-06-27 |
1,423.8187 KRW |
1,444,752.2578 |
1,460.0000 KRW |
1,370.0000 KRW |
1,470.0000 KRW |
1,450.0000 KRW |
| 2021-06-26 |
1,391.0923 KRW |
1,809,660.6229 |
1,405.0000 KRW |
1,310.0000 KRW |
1,470.0000 KRW |
1,445.0000 KRW |
| 2021-06-25 |
1,496.6654 KRW |
4,224,714.8344 |
1,525.0000 KRW |
1,360.0000 KRW |
1,585.0000 KRW |
1,380.0000 KRW |
| 2021-06-24 |
1,530.1495 KRW |
21,853,010.5764 |
1,360.0000 KRW |
1,360.0000 KRW |
1,670.0000 KRW |
1,560.0000 KRW |
| 2021-06-23 |
1,347.5914 KRW |
4,447,577.0971 |
1,300.0000 KRW |
1,235.0000 KRW |
1,420.0000 KRW |
1,390.0000 KRW |
| 2021-06-22 |
1,462.0014 KRW |
12,072,470.6230 |
1,435.0000 KRW |
1,145.0000 KRW |
1,700.0000 KRW |
1,295.0000 KRW |
| 2021-06-21 |
1,792.1219 KRW |
3,139,757.8465 |
2,140.0000 KRW |
1,505.0000 KRW |
2,140.0000 KRW |
1,510.0000 KRW |
| 2021-06-20 |
2,104.3741 KRW |
1,268,279.2282 |
2,265.0000 KRW |
1,905.0000 KRW |
2,265.0000 KRW |
2,145.0000 KRW |
| 2021-06-19 |
2,278.7476 KRW |
944,032.0523 |
2,380.0000 KRW |
2,195.0000 KRW |
2,460.0000 KRW |
2,255.0000 KRW |
| 2021-06-18 |
2,317.5430 KRW |
1,490,656.0802 |
2,445.0000 KRW |
2,255.0000 KRW |
2,460.0000 KRW |
2,300.0000 KRW |
| 2021-06-17 |
2,452.6288 KRW |
1,031,140.2256 |
2,535.0000 KRW |
2,385.0000 KRW |
2,540.0000 KRW |
2,450.0000 KRW |
| 2021-06-16 |
2,543.9432 KRW |
3,366,157.3156 |
2,540.0000 KRW |
2,380.0000 KRW |
2,690.0000 KRW |
2,500.0000 KRW |
| 2021-06-15 |
2,506.7981 KRW |
1,228,538.8094 |
2,565.0000 KRW |
2,465.0000 KRW |
2,565.0000 KRW |
2,530.0000 KRW |
| 2021-06-14 |
2,527.8181 KRW |
3,841,803.1773 |
2,570.0000 KRW |
2,420.0000 KRW |
2,685.0000 KRW |
2,545.0000 KRW |
| 2021-06-13 |
2,588.2794 KRW |
15,180,105.3862 |
2,370.0000 KRW |
2,310.0000 KRW |
2,790.0000 KRW |
2,545.0000 KRW |
| 2021-06-12 |
2,342.1819 KRW |
1,912,166.7434 |
2,635.0000 KRW |
2,170.0000 KRW |
2,665.0000 KRW |
2,370.0000 KRW |
| 2021-06-11 |
2,786.2417 KRW |
3,614,527.3550 |
3,005.0000 KRW |
2,595.0000 KRW |
3,055.0000 KRW |
2,610.0000 KRW |
| 2021-06-10 |
3,026.2576 KRW |
4,380,625.9124 |
3,205.0000 KRW |
2,960.0000 KRW |
3,250.0000 KRW |
3,010.0000 KRW |
| 2021-06-09 |
3,120.6084 KRW |
12,865,613.5333 |
3,495.0000 KRW |
2,900.0000 KRW |
3,500.0000 KRW |
3,200.0000 KRW |
| 2021-06-08 |
3,285.7055 KRW |
21,297,397.2043 |
3,430.0000 KRW |
2,720.0000 KRW |
3,925.0000 KRW |
3,205.0000 KRW |
| 2021-06-07 |
3,988.8038 KRW |
92,870,962.1063 |
3,300.0000 KRW |
3,215.0000 KRW |
4,950.0000 KRW |
3,340.0000 KRW |
| 2021-06-06 |
3,782.0608 KRW |
110,538,444.2989 |
2,815.0000 KRW |
2,765.0000 KRW |
4,995.0000 KRW |
3,325.0000 KRW |