Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
61.6749 KRW |
77,588,593.9566 |
61.9800 KRW |
60.9300 KRW |
62.8600 KRW |
62.7400 KRW |
| 2024-09-12 |
61.6832 KRW |
247,652,411.1950 |
59.8000 KRW |
59.8000 KRW |
63.3100 KRW |
61.2400 KRW |
| 2024-09-11 |
59.5196 KRW |
30,823,634.6901 |
60.6100 KRW |
58.5000 KRW |
60.7600 KRW |
60.0700 KRW |
| 2024-09-10 |
60.4819 KRW |
73,510,300.9675 |
60.5000 KRW |
59.1900 KRW |
61.9900 KRW |
60.6200 KRW |
| 2024-09-09 |
58.8645 KRW |
43,080,541.3546 |
58.8600 KRW |
57.7900 KRW |
60.4400 KRW |
60.0300 KRW |
| 2024-09-08 |
59.1683 KRW |
106,962,227.9433 |
58.2900 KRW |
57.6100 KRW |
60.5600 KRW |
58.6000 KRW |
| 2024-09-07 |
59.6193 KRW |
142,067,948.0981 |
58.2300 KRW |
57.6900 KRW |
61.5400 KRW |
57.8000 KRW |
| 2024-09-06 |
60.2206 KRW |
499,687,293.6275 |
56.2400 KRW |
56.2300 KRW |
64.7800 KRW |
59.0000 KRW |
| 2024-09-05 |
58.9411 KRW |
152,005,479.8839 |
56.8900 KRW |
55.3800 KRW |
62.2000 KRW |
56.3000 KRW |
| 2024-09-04 |
56.2648 KRW |
52,400,808.0872 |
56.4500 KRW |
53.4200 KRW |
59.0000 KRW |
57.3200 KRW |
| 2024-09-03 |
58.3797 KRW |
25,745,678.8357 |
58.5300 KRW |
56.2300 KRW |
60.2900 KRW |
56.9500 KRW |
| 2024-09-02 |
57.4725 KRW |
45,016,902.6819 |
57.2900 KRW |
54.7200 KRW |
59.9700 KRW |
58.3100 KRW |
| 2024-09-01 |
59.0993 KRW |
23,518,367.8356 |
59.9800 KRW |
57.6600 KRW |
60.8900 KRW |
57.7000 KRW |
| 2024-08-31 |
61.5562 KRW |
22,527,195.4836 |
61.6800 KRW |
59.7000 KRW |
63.0800 KRW |
60.1700 KRW |
| 2024-08-30 |
60.3456 KRW |
34,145,831.6502 |
62.0400 KRW |
59.1100 KRW |
62.0400 KRW |
61.0500 KRW |
| 2024-08-29 |
61.8653 KRW |
36,126,005.0765 |
61.2500 KRW |
60.9600 KRW |
62.7300 KRW |
61.9400 KRW |
| 2024-08-28 |
62.1820 KRW |
40,216,424.8071 |
62.9400 KRW |
59.4500 KRW |
63.8000 KRW |
61.1600 KRW |
| 2024-08-27 |
65.0756 KRW |
54,614,818.0835 |
67.3700 KRW |
62.1000 KRW |
67.5000 KRW |
62.4600 KRW |
| 2024-08-26 |
71.1875 KRW |
293,596,592.5369 |
69.1400 KRW |
66.4000 KRW |
73.9400 KRW |
67.0300 KRW |
| 2024-08-25 |
70.2367 KRW |
125,568,019.7329 |
68.7400 KRW |
67.3400 KRW |
72.3600 KRW |
69.2900 KRW |
| 2024-08-24 |
68.4990 KRW |
27,100,327.0088 |
68.5400 KRW |
67.4800 KRW |
69.4200 KRW |
68.5000 KRW |
| 2024-08-23 |
67.5018 KRW |
27,360,759.3836 |
66.5200 KRW |
66.4000 KRW |
68.5000 KRW |
68.5000 KRW |
| 2024-08-22 |
66.1104 KRW |
21,645,315.6023 |
65.9000 KRW |
64.8100 KRW |
67.3400 KRW |
66.0800 KRW |
| 2024-08-21 |
64.9624 KRW |
25,109,266.5511 |
65.1700 KRW |
64.1400 KRW |
66.0500 KRW |
65.7900 KRW |
| 2024-08-20 |
64.8390 KRW |
29,444,754.4787 |
65.0400 KRW |
63.7000 KRW |
65.5100 KRW |
65.1500 KRW |
| 2024-08-19 |
64.2077 KRW |
65,673,724.3164 |
63.4200 KRW |
62.9100 KRW |
65.6500 KRW |
64.8400 KRW |
| 2024-08-18 |
63.8707 KRW |
16,256,033.7945 |
64.1300 KRW |
62.8100 KRW |
65.4000 KRW |
64.2500 KRW |
| 2024-08-17 |
63.2953 KRW |
30,433,478.8840 |
64.0000 KRW |
61.6000 KRW |
65.1900 KRW |
63.8300 KRW |
| 2024-08-16 |
64.4066 KRW |
112,402,982.4951 |
63.4900 KRW |
60.2800 KRW |
66.3700 KRW |
62.2100 KRW |
| 2024-08-15 |
64.7096 KRW |
65,285,805.9532 |
63.9500 KRW |
62.4600 KRW |
66.8900 KRW |
63.6700 KRW |
| 2024-08-14 |
64.5062 KRW |
40,939,751.9173 |
65.8100 KRW |
63.2100 KRW |
65.9000 KRW |
64.4000 KRW |
| 2024-08-13 |
67.0410 KRW |
237,565,147.1195 |
64.4000 KRW |
64.1400 KRW |
69.8900 KRW |
66.0700 KRW |
| 2024-08-12 |
63.6200 KRW |
40,820,177.3924 |
63.1500 KRW |
61.0000 KRW |
65.6200 KRW |
64.6000 KRW |
| 2024-08-11 |
67.0291 KRW |
67,956,243.8387 |
68.9200 KRW |
62.7900 KRW |
70.8200 KRW |
63.3200 KRW |
| 2024-08-10 |
68.5796 KRW |
175,731,001.1310 |
66.2000 KRW |
65.8900 KRW |
70.8200 KRW |
69.0000 KRW |
| 2024-08-09 |
66.0320 KRW |
76,928,614.0751 |
65.4200 KRW |
64.3200 KRW |
68.2600 KRW |
65.1400 KRW |
| 2024-08-08 |
62.4963 KRW |
96,629,308.8239 |
61.1900 KRW |
60.0000 KRW |
65.4000 KRW |
65.3600 KRW |
| 2024-08-07 |
62.6621 KRW |
290,175,512.3472 |
58.6600 KRW |
58.3600 KRW |
69.9800 KRW |
60.4000 KRW |
| 2024-08-06 |
60.1746 KRW |
146,652,248.9331 |
56.3800 KRW |
56.1800 KRW |
62.6000 KRW |
58.5400 KRW |
| 2024-08-05 |
53.7988 KRW |
65,520,187.0376 |
58.8700 KRW |
50.1500 KRW |
60.6700 KRW |
56.7100 KRW |
| 2024-08-04 |
63.2027 KRW |
72,978,971.9333 |
62.5000 KRW |
57.6100 KRW |
65.9400 KRW |
59.5700 KRW |
| 2024-08-03 |
64.5743 KRW |
34,105,313.4600 |
64.1500 KRW |
61.5300 KRW |
67.6700 KRW |
62.0100 KRW |
| 2024-08-02 |
68.5118 KRW |
55,950,057.7937 |
68.1200 KRW |
65.2000 KRW |
71.9900 KRW |
65.3200 KRW |
| 2024-08-01 |
67.3857 KRW |
24,043,909.7975 |
69.1800 KRW |
64.6500 KRW |
69.5800 KRW |
67.3200 KRW |
| 2024-07-31 |
70.7114 KRW |
34,743,353.2343 |
71.8100 KRW |
69.0700 KRW |
73.7000 KRW |
69.6100 KRW |
| 2024-07-30 |
74.2598 KRW |
122,245,734.6481 |
72.3900 KRW |
70.5900 KRW |
77.6300 KRW |
71.3900 KRW |
| 2024-07-29 |
73.8902 KRW |
44,361,191.1247 |
73.6200 KRW |
71.9000 KRW |
75.5500 KRW |
72.4000 KRW |
| 2024-07-28 |
73.1658 KRW |
26,065,303.0775 |
74.0300 KRW |
72.3600 KRW |
74.4400 KRW |
73.5300 KRW |
| 2024-07-27 |
74.1588 KRW |
76,222,408.2506 |
72.7600 KRW |
72.7400 KRW |
76.4700 KRW |
73.6600 KRW |
| 2024-07-26 |
70.8037 KRW |
32,681,148.9729 |
69.8100 KRW |
69.5000 KRW |
73.0000 KRW |
72.9100 KRW |