Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
1,387.4979 KRW |
47,826,008.9095 |
1,430.0000 KRW |
1,250.0000 KRW |
1,490.0000 KRW |
1,440.0000 KRW |
| 2024-01-07 |
1,559.8571 KRW |
48,562,972.7359 |
1,615.0000 KRW |
1,400.0000 KRW |
1,645.0000 KRW |
1,405.0000 KRW |
| 2024-01-06 |
1,716.3554 KRW |
82,036,213.1314 |
1,710.0000 KRW |
1,605.0000 KRW |
1,800.0000 KRW |
1,620.0000 KRW |
| 2024-01-05 |
1,725.2793 KRW |
158,541,026.0092 |
1,700.0000 KRW |
1,530.0000 KRW |
1,915.0000 KRW |
1,705.0000 KRW |
| 2024-01-04 |
1,703.6194 KRW |
125,117,368.5746 |
1,835.0000 KRW |
1,480.0000 KRW |
1,930.0000 KRW |
1,710.0000 KRW |
| 2024-01-03 |
1,508.7615 KRW |
92,026,621.1041 |
1,450.0000 KRW |
1,155.0000 KRW |
1,830.0000 KRW |
1,800.0000 KRW |
| 2024-01-02 |
1,462.8339 KRW |
65,364,978.6231 |
1,335.0000 KRW |
1,315.0000 KRW |
1,550.0000 KRW |
1,465.0000 KRW |
| 2024-01-01 |
1,310.7075 KRW |
5,810,848.5115 |
1,310.0000 KRW |
1,285.0000 KRW |
1,335.0000 KRW |
1,325.0000 KRW |
| 2023-12-31 |
1,330.2199 KRW |
8,620,130.0542 |
1,365.0000 KRW |
1,305.0000 KRW |
1,365.0000 KRW |
1,310.0000 KRW |
| 2023-12-30 |
1,386.3446 KRW |
10,730,010.4021 |
1,380.0000 KRW |
1,345.0000 KRW |
1,435.0000 KRW |
1,365.0000 KRW |
| 2023-12-29 |
1,405.6198 KRW |
14,359,232.5334 |
1,410.0000 KRW |
1,350.0000 KRW |
1,445.0000 KRW |
1,380.0000 KRW |
| 2023-12-28 |
1,424.8245 KRW |
10,563,127.0075 |
1,475.0000 KRW |
1,380.0000 KRW |
1,475.0000 KRW |
1,410.0000 KRW |
| 2023-12-27 |
1,425.4966 KRW |
19,343,625.1584 |
1,490.0000 KRW |
1,375.0000 KRW |
1,490.0000 KRW |
1,460.0000 KRW |
| 2023-12-26 |
1,531.4577 KRW |
22,068,370.1077 |
1,615.0000 KRW |
1,400.0000 KRW |
1,670.0000 KRW |
1,475.0000 KRW |
| 2023-12-25 |
1,604.2360 KRW |
7,312,162.4244 |
1,605.0000 KRW |
1,565.0000 KRW |
1,630.0000 KRW |
1,625.0000 KRW |
| 2023-12-24 |
1,631.1787 KRW |
9,381,107.2870 |
1,665.0000 KRW |
1,595.0000 KRW |
1,670.0000 KRW |
1,605.0000 KRW |
| 2023-12-23 |
1,657.1903 KRW |
13,483,876.7310 |
1,645.0000 KRW |
1,600.0000 KRW |
1,695.0000 KRW |
1,665.0000 KRW |
| 2023-12-22 |
1,655.7058 KRW |
18,973,770.6227 |
1,750.0000 KRW |
1,595.0000 KRW |
1,755.0000 KRW |
1,650.0000 KRW |
| 2023-12-21 |
1,802.1087 KRW |
25,485,604.9911 |
1,800.0000 KRW |
1,710.0000 KRW |
1,875.0000 KRW |
1,765.0000 KRW |
| 2023-12-20 |
1,751.6099 KRW |
21,245,645.4986 |
1,750.0000 KRW |
1,675.0000 KRW |
1,810.0000 KRW |
1,805.0000 KRW |
| 2023-12-19 |
1,771.3261 KRW |
44,414,343.6352 |
1,790.0000 KRW |
1,675.0000 KRW |
1,855.0000 KRW |
1,755.0000 KRW |
| 2023-12-18 |
1,655.6961 KRW |
106,505,592.9071 |
1,645.0000 KRW |
1,545.0000 KRW |
1,765.0000 KRW |
1,720.0000 KRW |
| 2023-12-17 |
1,651.8034 KRW |
59,110,347.8266 |
1,530.0000 KRW |
1,530.0000 KRW |
1,745.0000 KRW |
1,670.0000 KRW |
| 2023-12-16 |
1,545.5092 KRW |
10,728,759.5460 |
1,555.0000 KRW |
1,505.0000 KRW |
1,590.0000 KRW |
1,545.0000 KRW |
| 2023-12-15 |
1,588.2339 KRW |
44,480,688.4893 |
1,505.0000 KRW |
1,495.0000 KRW |
1,660.0000 KRW |
1,580.0000 KRW |
| 2023-12-14 |
1,485.6510 KRW |
7,666,173.2683 |
1,500.0000 KRW |
1,460.0000 KRW |
1,510.0000 KRW |
1,505.0000 KRW |
| 2023-12-13 |
1,455.1468 KRW |
9,305,181.9521 |
1,490.0000 KRW |
1,415.0000 KRW |
1,510.0000 KRW |
1,500.0000 KRW |
| 2023-12-12 |
1,466.5030 KRW |
19,580,573.4861 |
1,450.0000 KRW |
1,430.0000 KRW |
1,525.0000 KRW |
1,485.0000 KRW |
| 2023-12-11 |
1,449.8397 KRW |
16,911,311.5790 |
1,545.0000 KRW |
1,390.0000 KRW |
1,550.0000 KRW |
1,450.0000 KRW |
| 2023-12-10 |
1,541.5405 KRW |
14,241,415.3226 |
1,540.0000 KRW |
1,475.0000 KRW |
1,600.0000 KRW |
1,540.0000 KRW |
| 2023-12-09 |
1,549.6096 KRW |
12,225,154.4331 |
1,555.0000 KRW |
1,525.0000 KRW |
1,570.0000 KRW |
1,545.0000 KRW |
| 2023-12-08 |
1,502.2921 KRW |
11,763,825.7622 |
1,500.0000 KRW |
1,445.0000 KRW |
1,565.0000 KRW |
1,550.0000 KRW |
| 2023-12-07 |
1,468.9808 KRW |
9,447,385.2606 |
1,470.0000 KRW |
1,420.0000 KRW |
1,495.0000 KRW |
1,490.0000 KRW |
| 2023-12-06 |
1,486.9906 KRW |
16,143,961.3530 |
1,540.0000 KRW |
1,425.0000 KRW |
1,550.0000 KRW |
1,485.0000 KRW |
| 2023-12-05 |
1,542.8996 KRW |
37,120,713.2923 |
1,480.0000 KRW |
1,455.0000 KRW |
1,615.0000 KRW |
1,535.0000 KRW |
| 2023-12-04 |
1,446.6453 KRW |
14,726,843.9727 |
1,445.0000 KRW |
1,360.0000 KRW |
1,490.0000 KRW |
1,455.0000 KRW |
| 2023-12-03 |
1,432.6380 KRW |
6,763,760.3386 |
1,450.0000 KRW |
1,410.0000 KRW |
1,460.0000 KRW |
1,455.0000 KRW |
| 2023-12-02 |
1,438.8023 KRW |
14,475,612.5056 |
1,405.0000 KRW |
1,390.0000 KRW |
1,470.0000 KRW |
1,450.0000 KRW |
| 2023-12-01 |
1,377.4033 KRW |
11,248,086.4176 |
1,340.0000 KRW |
1,325.0000 KRW |
1,425.0000 KRW |
1,405.0000 KRW |
| 2023-11-30 |
1,323.5372 KRW |
6,843,211.9483 |
1,335.0000 KRW |
1,300.0000 KRW |
1,350.0000 KRW |
1,335.0000 KRW |
| 2023-11-29 |
1,360.4282 KRW |
9,686,352.3110 |
1,400.0000 KRW |
1,315.0000 KRW |
1,400.0000 KRW |
1,345.0000 KRW |
| 2023-11-28 |
1,346.3795 KRW |
14,761,935.6664 |
1,340.0000 KRW |
1,270.0000 KRW |
1,405.0000 KRW |
1,405.0000 KRW |
| 2023-11-27 |
1,321.4512 KRW |
13,998,356.6963 |
1,370.0000 KRW |
1,280.0000 KRW |
1,375.0000 KRW |
1,340.0000 KRW |
| 2023-11-26 |
1,406.8868 KRW |
21,436,669.5000 |
1,405.0000 KRW |
1,330.0000 KRW |
1,465.0000 KRW |
1,370.0000 KRW |
| 2023-11-25 |
1,435.6389 KRW |
44,601,836.8711 |
1,435.0000 KRW |
1,385.0000 KRW |
1,495.0000 KRW |
1,410.0000 KRW |
| 2023-11-24 |
1,589.1022 KRW |
113,548,313.5425 |
1,470.0000 KRW |
1,420.0000 KRW |
1,720.0000 KRW |
1,460.0000 KRW |
| 2023-11-23 |
1,395.5694 KRW |
47,872,673.4200 |
1,335.0000 KRW |
1,320.0000 KRW |
1,475.0000 KRW |
1,445.0000 KRW |
| 2023-11-22 |
1,245.3006 KRW |
15,573,742.2712 |
1,195.0000 KRW |
1,190.0000 KRW |
1,280.0000 KRW |
1,270.0000 KRW |
| 2023-11-21 |
1,264.3115 KRW |
14,116,013.7722 |
1,315.0000 KRW |
1,205.0000 KRW |
1,320.0000 KRW |
1,210.0000 KRW |
| 2023-11-20 |
1,326.1700 KRW |
30,997,368.9092 |
1,265.0000 KRW |
1,255.0000 KRW |
1,390.0000 KRW |
1,315.0000 KRW |