Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-02 |
2,647.1414 KRW |
3,189,607.7644 |
2,775.0000 KRW |
2,550.0000 KRW |
2,775.0000 KRW |
2,695.0000 KRW |
| 2021-03-01 |
2,600.7172 KRW |
4,998,806.4207 |
2,730.0000 KRW |
2,455.0000 KRW |
2,800.0000 KRW |
2,775.0000 KRW |
| 2021-02-28 |
2,843.5744 KRW |
32,038,740.3072 |
2,670.0000 KRW |
2,300.0000 KRW |
3,450.0000 KRW |
2,675.0000 KRW |
| 2021-02-27 |
2,611.3730 KRW |
6,864,032.0330 |
2,690.0000 KRW |
2,440.0000 KRW |
2,845.0000 KRW |
2,545.0000 KRW |
| 2021-02-26 |
2,471.8757 KRW |
12,483,762.4641 |
2,250.0000 KRW |
2,005.0000 KRW |
2,735.0000 KRW |
2,730.0000 KRW |
| 2021-02-25 |
2,535.8828 KRW |
22,192,269.6827 |
2,155.0000 KRW |
2,105.0000 KRW |
3,265.0000 KRW |
2,385.0000 KRW |
| 2021-02-24 |
2,098.8294 KRW |
4,842,170.2839 |
2,020.0000 KRW |
1,805.0000 KRW |
2,370.0000 KRW |
2,145.0000 KRW |
| 2021-02-23 |
2,016.2366 KRW |
5,962,609.0206 |
2,745.0000 KRW |
1,525.0000 KRW |
2,750.0000 KRW |
1,975.0000 KRW |
| 2021-02-22 |
2,724.3267 KRW |
6,126,374.0475 |
3,130.0000 KRW |
2,280.0000 KRW |
3,150.0000 KRW |
2,705.0000 KRW |
| 2021-02-21 |
3,013.8833 KRW |
5,518,454.1253 |
3,025.0000 KRW |
2,815.0000 KRW |
3,205.0000 KRW |
3,055.0000 KRW |
| 2021-02-20 |
3,308.6712 KRW |
17,125,365.3535 |
2,925.0000 KRW |
2,715.0000 KRW |
3,800.0000 KRW |
2,980.0000 KRW |
| 2021-02-19 |
2,763.6209 KRW |
20,890,098.8642 |
2,385.0000 KRW |
2,260.0000 KRW |
3,460.0000 KRW |
2,970.0000 KRW |
| 2021-02-18 |
2,266.1814 KRW |
6,227,748.2148 |
2,225.0000 KRW |
2,070.0000 KRW |
2,420.0000 KRW |
2,390.0000 KRW |
| 2021-02-17 |
2,182.5125 KRW |
10,230,190.9856 |
2,230.0000 KRW |
1,985.0000 KRW |
2,415.0000 KRW |
2,220.0000 KRW |
| 2021-02-16 |
2,285.2361 KRW |
9,508,290.9852 |
2,210.0000 KRW |
2,030.0000 KRW |
2,460.0000 KRW |
2,240.0000 KRW |
| 2021-02-15 |
2,492.4413 KRW |
32,973,749.1654 |
2,300.0000 KRW |
2,020.0000 KRW |
2,910.0000 KRW |
2,265.0000 KRW |
| 2021-02-14 |
1,925.2276 KRW |
76,116,713.2872 |
1,365.0000 KRW |
1,315.0000 KRW |
2,350.0000 KRW |
2,290.0000 KRW |
| 2021-02-13 |
1,297.8379 KRW |
6,845,381.6802 |
1,325.0000 KRW |
1,200.0000 KRW |
1,380.0000 KRW |
1,370.0000 KRW |
| 2021-02-12 |
1,303.2348 KRW |
12,927,109.5620 |
1,235.0000 KRW |
1,140.0000 KRW |
1,450.0000 KRW |
1,315.0000 KRW |
| 2021-02-11 |
1,209.4500 KRW |
7,729,416.8428 |
1,145.0000 KRW |
1,110.0000 KRW |
1,290.0000 KRW |
1,245.0000 KRW |
| 2021-02-10 |
1,084.6227 KRW |
7,328,483.8855 |
1,080.0000 KRW |
1,010.0000 KRW |
1,145.0000 KRW |
1,130.0000 KRW |
| 2021-02-09 |
1,026.8087 KRW |
2,575,981.3081 |
950.0000 KRW |
945.0000 KRW |
1,180.0000 KRW |
1,045.0000 KRW |
| 2021-02-08 |
948.9341 KRW |
2,960,898.0553 |
967.0000 KRW |
932.0000 KRW |
970.0000 KRW |
958.0000 KRW |
| 2021-02-07 |
960.7054 KRW |
6,666,901.3315 |
1,050.0000 KRW |
930.0000 KRW |
1,050.0000 KRW |
969.0000 KRW |
| 2021-02-06 |
1,230.4029 KRW |
45,086,829.3560 |
1,005.0000 KRW |
995.0000 KRW |
1,465.0000 KRW |
1,055.0000 KRW |
| 2021-02-05 |
1,023.5475 KRW |
37,998,960.9771 |
858.0000 KRW |
845.0000 KRW |
1,190.0000 KRW |
1,005.0000 KRW |
| 2021-02-04 |
840.9992 KRW |
8,141,621.0296 |
795.0000 KRW |
750.0000 KRW |
898.0000 KRW |
859.0000 KRW |
| 2021-02-03 |
785.7659 KRW |
3,203,350.7339 |
767.0000 KRW |
753.0000 KRW |
845.0000 KRW |
791.0000 KRW |
| 2021-02-02 |
747.7129 KRW |
1,372,593.3226 |
761.0000 KRW |
734.0000 KRW |
764.0000 KRW |
763.0000 KRW |
| 2021-02-01 |
766.0323 KRW |
4,073,594.2994 |
808.0000 KRW |
718.0000 KRW |
816.0000 KRW |
754.0000 KRW |
| 2021-01-31 |
812.5822 KRW |
14,180,493.4035 |
750.0000 KRW |
738.0000 KRW |
877.0000 KRW |
804.0000 KRW |
| 2021-01-30 |
744.3046 KRW |
1,632,741.3468 |
769.0000 KRW |
725.0000 KRW |
769.0000 KRW |
760.0000 KRW |
| 2021-01-29 |
740.7346 KRW |
3,006,777.5631 |
726.0000 KRW |
700.0000 KRW |
794.0000 KRW |
744.0000 KRW |
| 2021-01-28 |
708.3921 KRW |
883,404.3488 |
691.0000 KRW |
680.0000 KRW |
730.0000 KRW |
720.0000 KRW |
| 2021-01-27 |
694.5105 KRW |
1,028,452.1561 |
735.0000 KRW |
655.0000 KRW |
738.0000 KRW |
693.0000 KRW |
| 2021-01-26 |
728.5088 KRW |
960,018.5674 |
760.0000 KRW |
715.0000 KRW |
760.0000 KRW |
731.0000 KRW |
| 2021-01-25 |
745.1125 KRW |
1,071,703.2789 |
739.0000 KRW |
722.0000 KRW |
766.0000 KRW |
748.0000 KRW |
| 2021-01-24 |
723.6036 KRW |
699,426.1306 |
718.0000 KRW |
710.0000 KRW |
739.0000 KRW |
722.0000 KRW |
| 2021-01-23 |
710.0297 KRW |
1,011,432.2498 |
715.0000 KRW |
682.0000 KRW |
732.0000 KRW |
715.0000 KRW |
| 2021-01-22 |
678.3894 KRW |
2,438,559.6398 |
706.0000 KRW |
612.0000 KRW |
742.0000 KRW |
715.0000 KRW |
| 2021-01-21 |
740.6562 KRW |
2,650,653.1767 |
783.0000 KRW |
695.0000 KRW |
783.0000 KRW |
705.0000 KRW |
| 2021-01-20 |
769.8676 KRW |
2,740,348.4981 |
786.0000 KRW |
740.0000 KRW |
813.0000 KRW |
763.0000 KRW |
| 2021-01-19 |
796.8176 KRW |
3,273,453.4458 |
781.0000 KRW |
767.0000 KRW |
830.0000 KRW |
794.0000 KRW |
| 2021-01-18 |
765.8933 KRW |
1,869,157.3081 |
766.0000 KRW |
742.0000 KRW |
791.0000 KRW |
763.0000 KRW |
| 2021-01-17 |
780.5588 KRW |
6,926,339.0401 |
766.0000 KRW |
728.0000 KRW |
838.0000 KRW |
773.0000 KRW |
| 2021-01-16 |
812.1532 KRW |
21,040,384.7506 |
724.0000 KRW |
715.0000 KRW |
936.0000 KRW |
762.0000 KRW |
| 2021-01-15 |
716.2875 KRW |
1,275,088.6343 |
740.0000 KRW |
692.0000 KRW |
742.0000 KRW |
705.0000 KRW |
| 2021-01-14 |
731.3230 KRW |
1,998,866.4515 |
744.0000 KRW |
707.0000 KRW |
751.0000 KRW |
740.0000 KRW |
| 2021-01-13 |
704.2102 KRW |
2,030,814.2346 |
746.0000 KRW |
683.0000 KRW |
749.0000 KRW |
720.0000 KRW |
| 2021-01-12 |
678.2787 KRW |
1,513,677.3897 |
671.0000 KRW |
647.0000 KRW |
707.0000 KRW |
695.0000 KRW |