Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-05 |
2,851.5528 KRW |
627,011.1273 |
2,855.0000 KRW |
2,775.0000 KRW |
2,910.0000 KRW |
2,805.0000 KRW |
| 2021-06-04 |
2,891.1656 KRW |
949,499.6629 |
3,025.0000 KRW |
2,750.0000 KRW |
3,025.0000 KRW |
2,845.0000 KRW |
| 2021-06-03 |
2,977.0352 KRW |
1,421,063.7425 |
2,965.0000 KRW |
2,910.0000 KRW |
3,075.0000 KRW |
3,010.0000 KRW |
| 2021-06-02 |
2,959.3176 KRW |
2,144,946.2886 |
2,895.0000 KRW |
2,865.0000 KRW |
3,115.0000 KRW |
2,940.0000 KRW |
| 2021-06-01 |
2,917.1155 KRW |
1,282,863.7697 |
2,955.0000 KRW |
2,850.0000 KRW |
3,025.0000 KRW |
2,905.0000 KRW |
| 2021-05-31 |
2,930.1721 KRW |
2,095,111.8637 |
2,970.0000 KRW |
2,785.0000 KRW |
3,110.0000 KRW |
2,945.0000 KRW |
| 2021-05-30 |
2,918.8719 KRW |
1,808,948.8953 |
3,065.0000 KRW |
2,720.0000 KRW |
3,140.0000 KRW |
2,980.0000 KRW |
| 2021-05-29 |
3,139.6946 KRW |
7,160,671.5053 |
3,055.0000 KRW |
2,805.0000 KRW |
3,595.0000 KRW |
2,980.0000 KRW |
| 2021-05-28 |
3,051.3804 KRW |
1,965,159.9358 |
3,295.0000 KRW |
2,830.0000 KRW |
3,295.0000 KRW |
3,025.0000 KRW |
| 2021-05-27 |
3,240.4230 KRW |
1,821,908.7806 |
3,370.0000 KRW |
3,105.0000 KRW |
3,380.0000 KRW |
3,275.0000 KRW |
| 2021-05-26 |
3,213.6685 KRW |
3,333,014.6122 |
3,220.0000 KRW |
3,030.0000 KRW |
3,370.0000 KRW |
3,340.0000 KRW |
| 2021-05-25 |
3,109.8763 KRW |
3,328,697.5664 |
3,330.0000 KRW |
2,875.0000 KRW |
3,380.0000 KRW |
3,185.0000 KRW |
| 2021-05-24 |
2,956.5571 KRW |
4,651,663.8867 |
3,255.0000 KRW |
2,520.0000 KRW |
3,400.0000 KRW |
3,220.0000 KRW |
| 2021-05-23 |
4,039.6405 KRW |
42,592,515.8851 |
3,465.0000 KRW |
2,685.0000 KRW |
5,480.0000 KRW |
3,120.0000 KRW |
| 2021-05-22 |
3,705.0856 KRW |
10,100,822.0944 |
3,795.0000 KRW |
3,060.0000 KRW |
4,395.0000 KRW |
3,550.0000 KRW |
| 2021-05-21 |
3,605.8960 KRW |
7,331,571.2395 |
3,630.0000 KRW |
3,200.0000 KRW |
3,970.0000 KRW |
3,570.0000 KRW |
| 2021-05-20 |
3,410.2501 KRW |
9,297,044.5588 |
3,330.0000 KRW |
2,950.0000 KRW |
3,785.0000 KRW |
3,455.0000 KRW |
| 2021-05-19 |
3,900.2972 KRW |
17,609,779.7435 |
4,025.0000 KRW |
2,240.0000 KRW |
4,540.0000 KRW |
3,300.0000 KRW |
| 2021-05-18 |
4,189.6697 KRW |
13,733,855.1439 |
3,685.0000 KRW |
3,650.0000 KRW |
4,900.0000 KRW |
3,970.0000 KRW |
| 2021-05-17 |
3,636.6101 KRW |
3,801,765.4646 |
4,105.0000 KRW |
3,320.0000 KRW |
4,105.0000 KRW |
3,680.0000 KRW |
| 2021-05-16 |
4,141.6641 KRW |
2,045,261.9887 |
4,240.0000 KRW |
3,915.0000 KRW |
4,295.0000 KRW |
4,000.0000 KRW |
| 2021-05-15 |
4,475.2010 KRW |
3,937,310.2243 |
4,560.0000 KRW |
4,190.0000 KRW |
4,860.0000 KRW |
4,265.0000 KRW |
| 2021-05-14 |
4,368.3121 KRW |
3,056,695.8914 |
4,525.0000 KRW |
4,180.0000 KRW |
4,535.0000 KRW |
4,475.0000 KRW |
| 2021-05-13 |
4,418.1928 KRW |
8,252,100.5032 |
4,320.0000 KRW |
3,985.0000 KRW |
5,100.0000 KRW |
4,460.0000 KRW |
| 2021-05-12 |
5,829.7107 KRW |
28,411,597.9732 |
5,310.0000 KRW |
4,855.0000 KRW |
6,400.0000 KRW |
4,910.0000 KRW |
| 2021-05-11 |
5,073.5034 KRW |
7,720,977.2327 |
5,300.0000 KRW |
4,735.0000 KRW |
5,430.0000 KRW |
5,340.0000 KRW |
| 2021-05-10 |
5,355.3982 KRW |
9,062,340.0519 |
5,170.0000 KRW |
4,980.0000 KRW |
5,665.0000 KRW |
5,360.0000 KRW |
| 2021-05-09 |
5,161.2094 KRW |
4,599,797.5135 |
5,495.0000 KRW |
4,880.0000 KRW |
5,495.0000 KRW |
5,085.0000 KRW |
| 2021-05-08 |
5,775.6095 KRW |
35,193,344.7075 |
5,165.0000 KRW |
4,790.0000 KRW |
6,550.0000 KRW |
5,440.0000 KRW |
| 2021-05-07 |
5,608.7426 KRW |
37,461,831.7282 |
4,640.0000 KRW |
4,295.0000 KRW |
6,540.0000 KRW |
4,850.0000 KRW |
| 2021-05-06 |
4,604.7607 KRW |
3,993,282.7653 |
4,785.0000 KRW |
4,495.0000 KRW |
4,785.0000 KRW |
4,595.0000 KRW |
| 2021-05-05 |
4,598.7662 KRW |
7,760,798.3911 |
4,745.0000 KRW |
4,415.0000 KRW |
4,985.0000 KRW |
4,715.0000 KRW |
| 2021-05-04 |
4,799.3789 KRW |
31,950,045.4316 |
4,495.0000 KRW |
4,280.0000 KRW |
5,240.0000 KRW |
4,645.0000 KRW |
| 2021-05-03 |
4,699.9720 KRW |
17,245,883.1154 |
4,225.0000 KRW |
4,175.0000 KRW |
5,260.0000 KRW |
4,540.0000 KRW |