Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
1,232.3701 KRW |
5,834,909.1512 |
1,240.0000 KRW |
1,205.0000 KRW |
1,260.0000 KRW |
1,255.0000 KRW |
| 2023-11-18 |
1,225.2198 KRW |
10,943,634.7467 |
1,280.0000 KRW |
1,175.0000 KRW |
1,285.0000 KRW |
1,240.0000 KRW |
| 2023-11-17 |
1,278.2408 KRW |
14,326,983.3552 |
1,295.0000 KRW |
1,230.0000 KRW |
1,320.0000 KRW |
1,290.0000 KRW |
| 2023-11-16 |
1,350.7165 KRW |
26,413,573.8075 |
1,395.0000 KRW |
1,280.0000 KRW |
1,405.0000 KRW |
1,305.0000 KRW |
| 2023-11-15 |
1,376.2567 KRW |
84,775,727.5990 |
1,335.0000 KRW |
1,295.0000 KRW |
1,465.0000 KRW |
1,400.0000 KRW |
| 2023-11-14 |
1,250.5657 KRW |
31,951,341.5555 |
1,225.0000 KRW |
1,190.0000 KRW |
1,310.0000 KRW |
1,290.0000 KRW |
| 2023-11-13 |
1,244.7571 KRW |
17,361,492.9597 |
1,270.0000 KRW |
1,205.0000 KRW |
1,290.0000 KRW |
1,225.0000 KRW |
| 2023-11-12 |
1,244.2922 KRW |
23,548,020.8410 |
1,230.0000 KRW |
1,165.0000 KRW |
1,300.0000 KRW |
1,260.0000 KRW |
| 2023-11-11 |
1,225.1000 KRW |
17,527,337.2618 |
1,260.0000 KRW |
1,190.0000 KRW |
1,265.0000 KRW |
1,230.0000 KRW |
| 2023-11-10 |
1,247.8328 KRW |
43,403,765.5362 |
1,195.0000 KRW |
1,185.0000 KRW |
1,305.0000 KRW |
1,265.0000 KRW |
| 2023-11-09 |
1,212.7246 KRW |
40,010,978.9877 |
1,215.0000 KRW |
1,135.0000 KRW |
1,285.0000 KRW |
1,200.0000 KRW |
| 2023-11-08 |
1,188.3100 KRW |
25,128,397.7188 |
1,160.0000 KRW |
1,150.0000 KRW |
1,220.0000 KRW |
1,215.0000 KRW |
| 2023-11-07 |
1,161.0803 KRW |
37,771,467.4116 |
1,125.0000 KRW |
1,100.0000 KRW |
1,215.0000 KRW |
1,160.0000 KRW |
| 2023-11-06 |
1,114.0085 KRW |
11,209,638.2651 |
1,135.0000 KRW |
1,090.0000 KRW |
1,140.0000 KRW |
1,125.0000 KRW |
| 2023-11-05 |
1,171.1281 KRW |
22,499,583.1161 |
1,210.0000 KRW |
1,125.0000 KRW |
1,225.0000 KRW |
1,140.0000 KRW |
| 2023-11-04 |
1,209.0765 KRW |
45,649,421.4511 |
1,215.0000 KRW |
1,160.0000 KRW |
1,275.0000 KRW |
1,210.0000 KRW |
| 2023-11-03 |
1,143.7832 KRW |
31,881,504.1728 |
1,185.0000 KRW |
1,085.0000 KRW |
1,195.0000 KRW |
1,150.0000 KRW |
| 2023-11-02 |
1,229.9906 KRW |
40,124,150.4347 |
1,285.0000 KRW |
1,160.0000 KRW |
1,290.0000 KRW |
1,175.0000 KRW |
| 2023-11-01 |
1,343.7168 KRW |
144,766,580.1857 |
1,300.0000 KRW |
1,220.0000 KRW |
1,480.0000 KRW |
1,290.0000 KRW |
| 2023-10-31 |
1,351.8236 KRW |
219,365,601.0615 |
1,215.0000 KRW |
1,170.0000 KRW |
1,525.0000 KRW |
1,315.0000 KRW |
| 2023-10-30 |
1,187.4335 KRW |
32,709,422.9681 |
1,195.0000 KRW |
1,145.0000 KRW |
1,230.0000 KRW |
1,220.0000 KRW |
| 2023-10-29 |
1,202.9326 KRW |
44,292,404.9115 |
1,200.0000 KRW |
1,160.0000 KRW |
1,250.0000 KRW |
1,195.0000 KRW |
| 2023-10-28 |
1,149.3949 KRW |
46,214,966.9437 |
1,100.0000 KRW |
1,070.0000 KRW |
1,220.0000 KRW |
1,190.0000 KRW |
| 2023-10-27 |
1,107.6292 KRW |
17,052,463.6505 |
1,125.0000 KRW |
1,080.0000 KRW |
1,145.0000 KRW |
1,100.0000 KRW |
| 2023-10-26 |
1,129.9985 KRW |
72,123,068.4014 |
1,115.0000 KRW |
1,050.0000 KRW |
1,210.0000 KRW |
1,120.0000 KRW |
| 2023-10-25 |
1,115.1861 KRW |
150,798,213.3720 |
1,005.0000 KRW |
970.0000 KRW |
1,255.0000 KRW |
1,080.0000 KRW |
| 2023-10-24 |
951.4972 KRW |
139,123,618.9936 |
862.0000 KRW |
824.0000 KRW |
1,045.0000 KRW |
992.0000 KRW |
| 2023-10-23 |
848.3237 KRW |
27,106,980.9556 |
881.0000 KRW |
807.0000 KRW |
886.0000 KRW |
856.0000 KRW |
| 2023-10-22 |
888.6580 KRW |
28,305,486.6645 |
914.0000 KRW |
860.0000 KRW |
928.0000 KRW |
881.0000 KRW |
| 2023-10-21 |
915.3359 KRW |
50,214,368.8922 |
906.0000 KRW |
878.0000 KRW |
947.0000 KRW |
917.0000 KRW |
| 2023-10-20 |
870.9432 KRW |
88,777,674.4855 |
881.0000 KRW |
813.0000 KRW |
922.0000 KRW |
898.0000 KRW |
| 2023-10-19 |
915.6907 KRW |
173,830,280.8605 |
1,030.0000 KRW |
822.0000 KRW |
1,130.0000 KRW |
880.0000 KRW |
| 2023-10-18 |
1,339.8281 KRW |
210,119,421.4672 |
1,500.0000 KRW |
978.0000 KRW |
1,725.0000 KRW |
1,040.0000 KRW |
| 2023-10-17 |
1,474.7734 KRW |
132,620,056.7703 |
1,475.0000 KRW |
1,385.0000 KRW |
1,580.0000 KRW |
1,490.0000 KRW |
| 2023-10-16 |
1,465.8658 KRW |
279,302,661.9756 |
1,380.0000 KRW |
1,325.0000 KRW |
1,630.0000 KRW |
1,485.0000 KRW |
| 2023-10-15 |
1,155.0447 KRW |
305,027,085.1343 |
1,000.0000 KRW |
967.0000 KRW |
1,385.0000 KRW |
1,360.0000 KRW |
| 2023-10-14 |
981.5372 KRW |
58,921,221.7032 |
1,005.0000 KRW |
948.0000 KRW |
1,010.0000 KRW |
1,000.0000 KRW |
| 2023-10-13 |
1,005.0259 KRW |
61,500,760.8161 |
1,045.0000 KRW |
973.0000 KRW |
1,075.0000 KRW |
998.0000 KRW |
| 2023-10-12 |
980.6575 KRW |
85,662,249.0606 |
1,005.0000 KRW |
921.0000 KRW |
1,055.0000 KRW |
1,045.0000 KRW |
| 2023-10-11 |
1,008.1623 KRW |
119,252,071.2208 |
1,045.0000 KRW |
954.0000 KRW |
1,080.0000 KRW |
1,005.0000 KRW |
| 2023-10-10 |
1,002.4453 KRW |
272,888,311.5724 |
898.0000 KRW |
887.0000 KRW |
1,135.0000 KRW |
1,050.0000 KRW |
| 2023-10-09 |
890.0478 KRW |
288,454,348.0861 |
866.0000 KRW |
761.0000 KRW |
989.0000 KRW |
885.0000 KRW |
| 2023-10-08 |
934.4602 KRW |
180,477,356.2916 |
1,000.0000 KRW |
820.0000 KRW |
1,045.0000 KRW |
865.0000 KRW |
| 2023-10-07 |
1,002.7514 KRW |
299,080,413.9053 |
998.0000 KRW |
931.0000 KRW |
1,090.0000 KRW |
991.0000 KRW |
| 2023-10-06 |
821.4797 KRW |
118,440,418.7838 |
627.0000 KRW |
621.0000 KRW |
988.0000 KRW |
987.0000 KRW |
| 2023-10-05 |
623.2029 KRW |
9,044,198.5571 |
647.0000 KRW |
611.0000 KRW |
649.0000 KRW |
627.0000 KRW |
| 2023-10-04 |
643.0477 KRW |
11,606,071.9829 |
636.0000 KRW |
631.0000 KRW |
657.0000 KRW |
645.0000 KRW |
| 2023-10-03 |
650.9860 KRW |
10,121,385.5282 |
661.0000 KRW |
631.0000 KRW |
667.0000 KRW |
638.0000 KRW |
| 2023-10-02 |
654.1832 KRW |
15,395,449.9096 |
650.0000 KRW |
639.0000 KRW |
677.0000 KRW |
656.0000 KRW |
| 2023-10-01 |
640.8494 KRW |
9,851,603.4311 |
651.0000 KRW |
632.0000 KRW |
653.0000 KRW |
652.0000 KRW |