Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
1,575.1179 KRW |
20,127,163.5945 |
1,577.0000 KRW |
1,512.0000 KRW |
1,630.0000 KRW |
1,547.0000 KRW |
| 2024-02-26 |
1,567.1638 KRW |
26,537,099.8083 |
1,537.0000 KRW |
1,495.0000 KRW |
1,626.0000 KRW |
1,575.0000 KRW |
| 2024-02-25 |
1,525.8411 KRW |
27,449,332.0045 |
1,469.0000 KRW |
1,433.0000 KRW |
1,594.0000 KRW |
1,539.0000 KRW |
| 2024-02-24 |
1,392.1186 KRW |
4,625,393.7233 |
1,393.0000 KRW |
1,366.0000 KRW |
1,416.0000 KRW |
1,412.0000 KRW |
| 2024-02-23 |
1,389.6285 KRW |
7,586,699.1951 |
1,398.0000 KRW |
1,355.0000 KRW |
1,420.0000 KRW |
1,400.0000 KRW |
| 2024-02-22 |
1,414.4934 KRW |
7,088,546.3354 |
1,425.0000 KRW |
1,384.0000 KRW |
1,458.0000 KRW |
1,402.0000 KRW |
| 2024-02-21 |
1,416.8041 KRW |
6,395,804.1240 |
1,465.0000 KRW |
1,379.0000 KRW |
1,465.0000 KRW |
1,421.0000 KRW |
| 2024-02-20 |
1,453.2189 KRW |
10,548,448.7565 |
1,442.0000 KRW |
1,404.0000 KRW |
1,497.0000 KRW |
1,459.0000 KRW |
| 2024-02-19 |
1,422.2065 KRW |
5,504,463.6952 |
1,413.0000 KRW |
1,407.0000 KRW |
1,449.0000 KRW |
1,444.0000 KRW |
| 2024-02-18 |
1,403.7669 KRW |
5,976,895.9245 |
1,403.0000 KRW |
1,375.0000 KRW |
1,425.0000 KRW |
1,413.0000 KRW |
| 2024-02-17 |
1,405.3567 KRW |
14,547,655.0071 |
1,452.0000 KRW |
1,353.0000 KRW |
1,454.0000 KRW |
1,402.0000 KRW |
| 2024-02-16 |
1,426.2615 KRW |
41,715,347.6037 |
1,340.0000 KRW |
1,330.0000 KRW |
1,474.0000 KRW |
1,464.0000 KRW |
| 2024-02-15 |
1,336.1916 KRW |
15,841,244.8184 |
1,287.0000 KRW |
1,273.0000 KRW |
1,385.0000 KRW |
1,336.0000 KRW |
| 2024-02-14 |
1,269.1144 KRW |
4,837,466.2258 |
1,265.0000 KRW |
1,248.0000 KRW |
1,287.0000 KRW |
1,284.0000 KRW |
| 2024-02-13 |
1,255.4208 KRW |
5,857,824.0081 |
1,273.0000 KRW |
1,227.0000 KRW |
1,282.0000 KRW |
1,266.0000 KRW |
| 2024-02-12 |
1,254.5717 KRW |
6,592,567.9173 |
1,270.0000 KRW |
1,232.0000 KRW |
1,277.0000 KRW |
1,271.0000 KRW |
| 2024-02-11 |
1,258.3924 KRW |
9,146,378.7454 |
1,222.0000 KRW |
1,216.0000 KRW |
1,292.0000 KRW |
1,288.0000 KRW |
| 2024-02-10 |
1,222.6730 KRW |
3,677,986.0265 |
1,231.0000 KRW |
1,206.0000 KRW |
1,237.0000 KRW |
1,224.0000 KRW |
| 2024-02-09 |
1,226.7285 KRW |
5,505,882.5921 |
1,222.0000 KRW |
1,210.0000 KRW |
1,241.0000 KRW |
1,226.0000 KRW |
| 2024-02-08 |
1,224.4240 KRW |
8,142,248.6143 |
1,229.0000 KRW |
1,205.0000 KRW |
1,257.0000 KRW |
1,225.0000 KRW |
| 2024-02-07 |
1,224.3720 KRW |
26,873,660.4346 |
1,184.0000 KRW |
1,180.0000 KRW |
1,256.0000 KRW |
1,227.0000 KRW |
| 2024-02-06 |
1,211.1161 KRW |
13,164,353.4686 |
1,172.0000 KRW |
1,162.0000 KRW |
1,249.0000 KRW |
1,187.0000 KRW |
| 2024-02-05 |
1,164.6332 KRW |
4,144,945.0406 |
1,162.0000 KRW |
1,129.0000 KRW |
1,194.0000 KRW |
1,176.0000 KRW |
| 2024-02-04 |
1,173.9343 KRW |
1,557,390.1500 |
1,183.0000 KRW |
1,163.0000 KRW |
1,185.0000 KRW |
1,168.0000 KRW |
| 2024-02-03 |
1,192.0858 KRW |
2,038,161.4686 |
1,200.0000 KRW |
1,180.0000 KRW |
1,208.0000 KRW |
1,186.0000 KRW |
| 2024-02-02 |
1,193.1399 KRW |
4,953,470.0331 |
1,160.0000 KRW |
1,152.0000 KRW |
1,220.0000 KRW |
1,199.0000 KRW |
| 2024-02-01 |
1,142.7850 KRW |
4,090,084.6445 |
1,162.0000 KRW |
1,117.0000 KRW |
1,170.0000 KRW |
1,161.0000 KRW |
| 2024-01-31 |
1,185.3156 KRW |
6,632,067.0377 |
1,223.0000 KRW |
1,150.0000 KRW |
1,227.0000 KRW |
1,168.0000 KRW |
| 2024-01-30 |
1,244.0161 KRW |
12,881,826.7102 |
1,230.0000 KRW |
1,215.0000 KRW |
1,269.0000 KRW |
1,239.0000 KRW |
| 2024-01-29 |
1,209.1039 KRW |
9,085,721.5130 |
1,217.0000 KRW |
1,185.0000 KRW |
1,242.0000 KRW |
1,229.0000 KRW |
| 2024-01-28 |
1,245.3210 KRW |
29,044,269.2773 |
1,185.0000 KRW |
1,180.0000 KRW |
1,295.0000 KRW |
1,214.0000 KRW |
| 2024-01-27 |
1,185.9348 KRW |
4,500,244.3669 |
1,195.0000 KRW |
1,170.0000 KRW |
1,200.0000 KRW |
1,185.0000 KRW |
| 2024-01-26 |
1,178.3299 KRW |
7,100,918.6949 |
1,175.0000 KRW |
1,150.0000 KRW |
1,210.0000 KRW |
1,200.0000 KRW |
| 2024-01-25 |
1,186.0342 KRW |
18,415,457.0867 |
1,170.0000 KRW |
1,145.0000 KRW |
1,220.0000 KRW |
1,170.0000 KRW |
| 2024-01-24 |
1,125.9729 KRW |
11,819,305.7316 |
1,125.0000 KRW |
1,085.0000 KRW |
1,180.0000 KRW |
1,165.0000 KRW |
| 2024-01-23 |
1,083.1933 KRW |
13,523,910.5145 |
1,125.0000 KRW |
1,025.0000 KRW |
1,155.0000 KRW |
1,085.0000 KRW |
| 2024-01-22 |
1,167.4819 KRW |
13,377,473.7214 |
1,220.0000 KRW |
1,120.0000 KRW |
1,230.0000 KRW |
1,135.0000 KRW |
| 2024-01-21 |
1,235.6145 KRW |
8,537,032.7150 |
1,240.0000 KRW |
1,215.0000 KRW |
1,260.0000 KRW |
1,235.0000 KRW |
| 2024-01-20 |
1,235.1558 KRW |
20,014,799.6111 |
1,295.0000 KRW |
1,210.0000 KRW |
1,295.0000 KRW |
1,235.0000 KRW |
| 2024-01-19 |
1,395.3032 KRW |
10,014,404.2098 |
1,450.0000 KRW |
1,325.0000 KRW |
1,475.0000 KRW |
1,325.0000 KRW |
| 2024-01-18 |
1,470.1364 KRW |
9,971,619.4364 |
1,515.0000 KRW |
1,420.0000 KRW |
1,525.0000 KRW |
1,455.0000 KRW |
| 2024-01-17 |
1,520.0355 KRW |
7,147,574.5448 |
1,545.0000 KRW |
1,500.0000 KRW |
1,555.0000 KRW |
1,525.0000 KRW |
| 2024-01-16 |
1,530.6478 KRW |
14,700,017.8443 |
1,555.0000 KRW |
1,485.0000 KRW |
1,585.0000 KRW |
1,540.0000 KRW |
| 2024-01-15 |
1,544.9621 KRW |
53,508,257.0137 |
1,430.0000 KRW |
1,425.0000 KRW |
1,630.0000 KRW |
1,550.0000 KRW |
| 2024-01-14 |
1,448.0720 KRW |
19,233,016.5731 |
1,380.0000 KRW |
1,360.0000 KRW |
1,510.0000 KRW |
1,420.0000 KRW |
| 2024-01-13 |
1,363.1358 KRW |
6,407,616.7581 |
1,375.0000 KRW |
1,310.0000 KRW |
1,395.0000 KRW |
1,395.0000 KRW |
| 2024-01-12 |
1,425.2169 KRW |
13,620,603.3344 |
1,455.0000 KRW |
1,330.0000 KRW |
1,470.0000 KRW |
1,375.0000 KRW |
| 2024-01-11 |
1,434.8111 KRW |
16,663,335.7784 |
1,415.0000 KRW |
1,380.0000 KRW |
1,475.0000 KRW |
1,450.0000 KRW |
| 2024-01-10 |
1,326.5232 KRW |
21,626,424.8826 |
1,330.0000 KRW |
1,235.0000 KRW |
1,465.0000 KRW |
1,415.0000 KRW |
| 2024-01-09 |
1,369.8657 KRW |
22,747,864.0588 |
1,460.0000 KRW |
1,285.0000 KRW |
1,470.0000 KRW |
1,335.0000 KRW |