Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
120.3742 KRW |
22,240,210.6500 |
120.4000 KRW |
118.4000 KRW |
122.7000 KRW |
118.9000 KRW |
| 2024-05-05 |
119.8090 KRW |
14,348,525.6002 |
120.5000 KRW |
117.0000 KRW |
122.5000 KRW |
120.8000 KRW |
| 2024-05-04 |
120.9919 KRW |
51,096,601.7291 |
118.3000 KRW |
116.0000 KRW |
124.8000 KRW |
121.4000 KRW |
| 2024-05-03 |
114.5405 KRW |
25,160,655.9371 |
111.6000 KRW |
110.5000 KRW |
119.9000 KRW |
119.6000 KRW |
| 2024-05-02 |
109.5366 KRW |
20,521,302.4890 |
110.7000 KRW |
105.0000 KRW |
114.0000 KRW |
112.5000 KRW |
| 2024-05-01 |
106.0110 KRW |
40,644,457.3641 |
111.9000 KRW |
101.3000 KRW |
112.3000 KRW |
111.0000 KRW |
| 2024-04-30 |
114.6608 KRW |
34,366,463.2186 |
121.3000 KRW |
109.1000 KRW |
122.1000 KRW |
111.8000 KRW |
| 2024-04-29 |
120.2369 KRW |
24,925,201.6794 |
123.8000 KRW |
118.0000 KRW |
124.6000 KRW |
119.9000 KRW |
| 2024-04-28 |
126.3707 KRW |
28,458,631.4290 |
127.7000 KRW |
123.2000 KRW |
128.2000 KRW |
123.8000 KRW |
| 2024-04-27 |
125.4122 KRW |
51,277,036.8094 |
129.9000 KRW |
122.7000 KRW |
130.2000 KRW |
127.1000 KRW |
| 2024-04-26 |
129.1024 KRW |
196,119,284.0354 |
123.4000 KRW |
122.9000 KRW |
134.8000 KRW |
129.8000 KRW |
| 2024-04-25 |
122.7610 KRW |
27,187,840.1758 |
125.4000 KRW |
120.1000 KRW |
126.7000 KRW |
124.3000 KRW |
| 2024-04-24 |
129.7495 KRW |
38,975,693.9610 |
132.3000 KRW |
124.9000 KRW |
132.9000 KRW |
125.1000 KRW |
| 2024-04-23 |
132.4928 KRW |
38,074,907.2894 |
136.5000 KRW |
130.1000 KRW |
136.5000 KRW |
133.0000 KRW |
| 2024-04-22 |
135.0496 KRW |
40,339,964.3188 |
135.0000 KRW |
132.6000 KRW |
137.7000 KRW |
137.1000 KRW |
| 2024-04-21 |
137.0428 KRW |
134,313,521.2942 |
131.8000 KRW |
130.1000 KRW |
141.4000 KRW |
135.9000 KRW |
| 2024-04-20 |
132.8947 KRW |
261,964,725.4565 |
120.1000 KRW |
120.1000 KRW |
139.9000 KRW |
131.9000 KRW |
| 2024-04-19 |
118.7855 KRW |
58,927,171.1157 |
121.9000 KRW |
111.3000 KRW |
123.4000 KRW |
121.3000 KRW |
| 2024-04-18 |
119.9945 KRW |
79,033,356.9087 |
119.2000 KRW |
114.3000 KRW |
125.4000 KRW |
122.1000 KRW |
| 2024-04-17 |
122.7100 KRW |
63,462,443.4999 |
127.8000 KRW |
118.2000 KRW |
127.8000 KRW |
121.6000 KRW |