Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
64.9569 KRW |
28,469,587.2335 |
64.0100 KRW |
63.0800 KRW |
66.8900 KRW |
66.4900 KRW |
| 2024-06-24 |
62.2756 KRW |
38,254,008.1534 |
64.0000 KRW |
59.8300 KRW |
65.4000 KRW |
63.6900 KRW |
| 2024-06-23 |
68.3448 KRW |
143,488,143.4062 |
66.2000 KRW |
63.9000 KRW |
70.8000 KRW |
63.9500 KRW |
| 2024-06-22 |
68.0215 KRW |
190,613,533.8242 |
64.0000 KRW |
63.6200 KRW |
72.2700 KRW |
66.2600 KRW |
| 2024-06-21 |
64.0475 KRW |
20,608,585.7991 |
63.7100 KRW |
62.7800 KRW |
65.3200 KRW |
64.0800 KRW |
| 2024-06-20 |
64.3670 KRW |
28,989,713.0398 |
63.3100 KRW |
63.0600 KRW |
65.8900 KRW |
64.2700 KRW |
| 2024-06-19 |
62.7102 KRW |
21,751,867.1402 |
61.3500 KRW |
61.1700 KRW |
64.1500 KRW |
63.0000 KRW |
| 2024-06-18 |
61.1929 KRW |
64,494,607.9174 |
66.2000 KRW |
58.1400 KRW |
66.2000 KRW |
61.3400 KRW |
| 2024-06-17 |
68.9585 KRW |
96,289,925.5529 |
77.7000 KRW |
64.7800 KRW |
77.9900 KRW |
66.6800 KRW |
| 2024-06-16 |
80.0376 KRW |
31,520,402.3823 |
82.8900 KRW |
76.0800 KRW |
83.4900 KRW |
77.4000 KRW |
| 2024-06-15 |
83.6104 KRW |
45,436,617.9659 |
81.4500 KRW |
80.6100 KRW |
85.9400 KRW |
83.1000 KRW |
| 2024-06-14 |
83.1834 KRW |
27,588,244.1373 |
83.8400 KRW |
80.6300 KRW |
84.9700 KRW |
81.4500 KRW |
| 2024-06-13 |
85.7067 KRW |
18,418,221.1399 |
87.3800 KRW |
83.8000 KRW |
87.5800 KRW |
84.0000 KRW |
| 2024-06-12 |
86.0979 KRW |
30,447,229.3149 |
85.7000 KRW |
83.0700 KRW |
89.7100 KRW |
87.4500 KRW |
| 2024-06-11 |
87.6987 KRW |
52,469,257.0807 |
91.6100 KRW |
85.4600 KRW |
91.9800 KRW |
86.1000 KRW |
| 2024-06-10 |
93.2583 KRW |
29,347,713.3119 |
96.0000 KRW |
91.1100 KRW |
97.3000 KRW |
92.1000 KRW |
| 2024-06-09 |
94.4646 KRW |
11,370,991.8052 |
94.7000 KRW |
92.3400 KRW |
97.7300 KRW |
96.5400 KRW |
| 2024-06-08 |
96.4257 KRW |
21,275,278.1035 |
98.2800 KRW |
93.4300 KRW |
99.4800 KRW |
94.5700 KRW |
| 2024-06-07 |
101.6468 KRW |
33,397,586.3676 |
103.5000 KRW |
96.0000 KRW |
104.8000 KRW |
98.8500 KRW |
| 2024-06-06 |
102.5549 KRW |
26,076,726.5471 |
101.8000 KRW |
100.8000 KRW |
104.0000 KRW |
103.2000 KRW |
| 2024-06-05 |
101.3491 KRW |
24,252,367.0687 |
100.9000 KRW |
100.2000 KRW |
104.1000 KRW |
102.3000 KRW |
| 2024-06-04 |
98.4531 KRW |
39,984,583.5994 |
100.4000 KRW |
96.1300 KRW |
102.3000 KRW |
101.7000 KRW |
| 2024-06-03 |
102.3949 KRW |
32,621,095.4044 |
104.7000 KRW |
100.5000 KRW |
105.0000 KRW |
100.9000 KRW |
| 2024-06-02 |
105.5307 KRW |
7,299,203.4805 |
105.3000 KRW |
104.5000 KRW |
106.8000 KRW |
105.2000 KRW |
| 2024-06-01 |
105.7493 KRW |
15,699,934.4951 |
105.4000 KRW |
104.5000 KRW |
107.6000 KRW |
105.2000 KRW |
| 2024-05-31 |
105.2347 KRW |
21,799,526.1122 |
106.5000 KRW |
103.8000 KRW |
108.0000 KRW |
105.5000 KRW |
| 2024-05-30 |
108.2198 KRW |
21,537,400.3597 |
109.9000 KRW |
106.5000 KRW |
110.4000 KRW |
106.7000 KRW |
| 2024-05-29 |
110.6961 KRW |
20,239,596.8115 |
111.7000 KRW |
109.4000 KRW |
112.1000 KRW |
110.0000 KRW |
| 2024-05-28 |
110.2682 KRW |
28,718,445.8239 |
113.1000 KRW |
108.9000 KRW |
113.1000 KRW |
111.0000 KRW |
| 2024-05-27 |
112.7844 KRW |
32,082,176.2489 |
112.9000 KRW |
110.8000 KRW |
114.8000 KRW |
112.8000 KRW |
| 2024-05-26 |
113.4050 KRW |
35,866,102.5553 |
112.1000 KRW |
111.8000 KRW |
115.3000 KRW |
112.6000 KRW |
| 2024-05-25 |
111.7945 KRW |
12,506,654.6434 |
111.3000 KRW |
110.6000 KRW |
112.9000 KRW |
112.0000 KRW |
| 2024-05-24 |
110.6084 KRW |
26,098,612.1859 |
111.6000 KRW |
107.8000 KRW |
112.8000 KRW |
111.3000 KRW |
| 2024-05-23 |
113.3328 KRW |
70,465,412.9044 |
114.4000 KRW |
107.5000 KRW |
117.9000 KRW |
111.6000 KRW |
| 2024-05-22 |
116.1917 KRW |
111,345,698.4434 |
113.6000 KRW |
113.6000 KRW |
118.5000 KRW |
115.4000 KRW |
| 2024-05-21 |
113.8787 KRW |
33,904,274.7693 |
113.6000 KRW |
112.4000 KRW |
114.8000 KRW |
113.6000 KRW |
| 2024-05-20 |
110.4092 KRW |
62,109,987.0341 |
108.5000 KRW |
106.3000 KRW |
114.6000 KRW |
113.7000 KRW |
| 2024-05-19 |
112.1343 KRW |
49,673,132.9759 |
111.1000 KRW |
108.3000 KRW |
114.5000 KRW |
109.1000 KRW |
| 2024-05-18 |
111.5880 KRW |
15,670,224.9176 |
111.6000 KRW |
110.9000 KRW |
112.5000 KRW |
111.4000 KRW |
| 2024-05-17 |
110.3924 KRW |
24,569,895.5026 |
108.2000 KRW |
107.1000 KRW |
113.0000 KRW |
110.9000 KRW |
| 2024-05-16 |
108.5277 KRW |
18,307,793.1729 |
109.7000 KRW |
106.6000 KRW |
110.2000 KRW |
108.5000 KRW |
| 2024-05-15 |
107.0514 KRW |
41,868,221.3938 |
104.1000 KRW |
104.1000 KRW |
110.4000 KRW |
110.0000 KRW |
| 2024-05-14 |
105.6301 KRW |
24,083,024.3879 |
107.7000 KRW |
103.5000 KRW |
109.3000 KRW |
104.9000 KRW |
| 2024-05-13 |
107.7693 KRW |
61,452,722.6280 |
109.2000 KRW |
102.1000 KRW |
112.0000 KRW |
107.4000 KRW |
| 2024-05-12 |
110.0404 KRW |
8,673,873.7616 |
110.0000 KRW |
109.0000 KRW |
110.8000 KRW |
109.0000 KRW |
| 2024-05-11 |
110.7817 KRW |
19,192,745.0074 |
109.8000 KRW |
108.8000 KRW |
112.5000 KRW |
109.6000 KRW |
| 2024-05-10 |
113.3801 KRW |
23,193,990.0977 |
114.3000 KRW |
108.5000 KRW |
116.5000 KRW |
110.2000 KRW |
| 2024-05-09 |
114.5371 KRW |
45,135,821.2080 |
111.8000 KRW |
110.8000 KRW |
118.6000 KRW |
114.8000 KRW |
| 2024-05-08 |
112.8989 KRW |
19,210,220.7509 |
114.5000 KRW |
110.7000 KRW |
115.3000 KRW |
112.3000 KRW |
| 2024-05-07 |
117.4454 KRW |
17,646,265.4058 |
118.4000 KRW |
116.1000 KRW |
119.5000 KRW |
116.9000 KRW |