Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
70.3871 KRW |
65,370,057.1846 |
72.2000 KRW |
68.0400 KRW |
74.2700 KRW |
69.3300 KRW |
| 2024-07-24 |
75.1485 KRW |
117,569,790.3524 |
73.7100 KRW |
72.7300 KRW |
77.8600 KRW |
72.7300 KRW |
| 2024-07-23 |
75.8275 KRW |
202,721,345.3140 |
77.6100 KRW |
73.1900 KRW |
79.7500 KRW |
73.8900 KRW |
| 2024-07-22 |
78.7050 KRW |
393,116,843.5327 |
75.0000 KRW |
71.2200 KRW |
83.3000 KRW |
77.4400 KRW |
| 2024-07-21 |
74.7343 KRW |
62,785,263.4041 |
76.2800 KRW |
73.2600 KRW |
76.5300 KRW |
74.8500 KRW |
| 2024-07-20 |
76.7059 KRW |
100,546,148.6410 |
79.1200 KRW |
75.0700 KRW |
79.9200 KRW |
75.5000 KRW |
| 2024-07-19 |
83.0818 KRW |
777,305,180.7245 |
81.5000 KRW |
74.8000 KRW |
91.5100 KRW |
78.3800 KRW |
| 2024-07-18 |
83.1662 KRW |
2,018,062,476.5188 |
66.8200 KRW |
66.6900 KRW |
93.0000 KRW |
81.5200 KRW |
| 2024-07-17 |
67.4264 KRW |
22,604,699.9257 |
67.5000 KRW |
66.7100 KRW |
68.1000 KRW |
66.9000 KRW |
| 2024-07-16 |
66.8741 KRW |
29,345,189.6034 |
68.2500 KRW |
64.8000 KRW |
68.4500 KRW |
67.4800 KRW |
| 2024-07-15 |
66.3762 KRW |
26,023,281.7414 |
66.0500 KRW |
65.4300 KRW |
67.9400 KRW |
67.9400 KRW |
| 2024-07-14 |
65.9102 KRW |
28,414,428.4810 |
66.5400 KRW |
64.7800 KRW |
66.9900 KRW |
66.2800 KRW |
| 2024-07-13 |
66.8278 KRW |
165,316,027.4569 |
64.2100 KRW |
64.1000 KRW |
69.0000 KRW |
66.0800 KRW |
| 2024-07-12 |
65.6411 KRW |
190,978,226.8162 |
62.6800 KRW |
62.0500 KRW |
68.0100 KRW |
64.2200 KRW |
| 2024-07-11 |
64.1222 KRW |
81,694,070.5634 |
62.6900 KRW |
62.3400 KRW |
65.6000 KRW |
62.7900 KRW |
| 2024-07-10 |
62.1863 KRW |
30,801,823.5846 |
60.7700 KRW |
60.7500 KRW |
63.0500 KRW |
62.2000 KRW |
| 2024-07-09 |
60.8925 KRW |
36,066,929.7946 |
59.4700 KRW |
59.2500 KRW |
62.3900 KRW |
60.9700 KRW |
| 2024-07-08 |
58.0647 KRW |
29,046,125.1851 |
57.5500 KRW |
55.0500 KRW |
59.6300 KRW |
59.0300 KRW |
| 2024-07-07 |
60.2753 KRW |
49,957,605.1297 |
58.8700 KRW |
57.2300 KRW |
62.8000 KRW |
59.0100 KRW |
| 2024-07-06 |
56.9646 KRW |
27,231,488.1933 |
55.7000 KRW |
55.5000 KRW |
59.0900 KRW |
59.0900 KRW |
| 2024-07-05 |
53.6604 KRW |
38,764,086.6024 |
58.0700 KRW |
50.4400 KRW |
58.1200 KRW |
55.7000 KRW |
| 2024-07-04 |
60.2750 KRW |
25,791,203.3388 |
63.2000 KRW |
58.1500 KRW |
63.7900 KRW |
59.6100 KRW |
| 2024-07-03 |
64.4893 KRW |
15,212,735.9817 |
65.8900 KRW |
62.7600 KRW |
65.9600 KRW |
63.4500 KRW |
| 2024-07-02 |
66.0553 KRW |
17,287,221.5142 |
65.8000 KRW |
65.1100 KRW |
67.1400 KRW |
65.9000 KRW |
| 2024-07-01 |
66.3339 KRW |
21,160,520.2292 |
66.8600 KRW |
65.3200 KRW |
67.4900 KRW |
65.5200 KRW |
| 2024-06-30 |
66.1654 KRW |
53,101,075.7120 |
65.9000 KRW |
64.2300 KRW |
68.0000 KRW |
66.5700 KRW |
| 2024-06-29 |
66.9296 KRW |
55,993,739.7141 |
67.3200 KRW |
65.4200 KRW |
68.4800 KRW |
65.4800 KRW |
| 2024-06-28 |
70.9814 KRW |
192,154,625.6767 |
66.3600 KRW |
65.1800 KRW |
75.9700 KRW |
67.2500 KRW |
| 2024-06-27 |
64.0847 KRW |
12,424,526.2841 |
64.8400 KRW |
62.1100 KRW |
66.4900 KRW |
66.1900 KRW |
| 2024-06-26 |
66.6770 KRW |
26,185,009.4424 |
66.4200 KRW |
64.0100 KRW |
68.7300 KRW |
64.4900 KRW |
| 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 |