Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
36.9450 KRW |
63,348,993.5946 |
35.8000 KRW |
35.1000 KRW |
38.4000 KRW |
36.5000 KRW |
| 2025-12-04 |
36.1388 KRW |
11,919,757.6009 |
36.6000 KRW |
35.5000 KRW |
36.7000 KRW |
35.8000 KRW |
| 2025-12-03 |
36.3411 KRW |
20,518,387.9001 |
36.2000 KRW |
35.5000 KRW |
37.2000 KRW |
36.7000 KRW |
| 2025-12-02 |
35.2077 KRW |
19,049,047.7126 |
35.1000 KRW |
34.3000 KRW |
36.5000 KRW |
36.3000 KRW |
| 2025-12-01 |
35.8941 KRW |
49,766,778.9819 |
39.0000 KRW |
34.3000 KRW |
39.4000 KRW |
34.9000 KRW |
| 2025-11-30 |
39.3250 KRW |
160,470,700.2612 |
38.1000 KRW |
37.5000 KRW |
41.6000 KRW |
38.3000 KRW |
| 2025-11-29 |
38.7432 KRW |
72,544,705.4890 |
37.4000 KRW |
37.2000 KRW |
40.2000 KRW |
38.1000 KRW |
| 2025-11-28 |
37.9965 KRW |
26,942,556.9446 |
38.1000 KRW |
37.0000 KRW |
38.9000 KRW |
37.9000 KRW |
| 2025-11-27 |
37.1194 KRW |
36,892,154.5330 |
37.4000 KRW |
36.5000 KRW |
38.5000 KRW |
38.1000 KRW |
| 2025-11-26 |
37.2582 KRW |
101,451,008.4125 |
36.0000 KRW |
36.0000 KRW |
38.7000 KRW |
36.6000 KRW |
| 2025-11-25 |
36.1328 KRW |
33,261,148.5160 |
36.3000 KRW |
34.9000 KRW |
37.2000 KRW |
36.0000 KRW |
| 2025-11-24 |
36.3031 KRW |
80,716,010.3140 |
36.9000 KRW |
35.3000 KRW |
38.4000 KRW |
36.3000 KRW |
| 2025-11-23 |
41.1363 KRW |
762,921,360.9760 |
34.4000 KRW |
34.4000 KRW |
46.6000 KRW |
36.3000 KRW |
| 2025-11-22 |
34.4884 KRW |
25,293,491.5938 |
34.7000 KRW |
33.9000 KRW |
35.4000 KRW |
34.2000 KRW |
| 2025-11-21 |
34.9979 KRW |
50,134,185.8991 |
37.0000 KRW |
33.2000 KRW |
37.4000 KRW |
34.5000 KRW |
| 2025-11-20 |
37.9213 KRW |
16,796,158.5695 |
37.8000 KRW |
36.7000 KRW |
38.8000 KRW |
37.0000 KRW |
| 2025-11-19 |
39.1540 KRW |
41,622,966.9811 |
39.5000 KRW |
36.5000 KRW |
41.1000 KRW |
36.8000 KRW |
| 2025-11-18 |
40.1494 KRW |
49,106,445.6889 |
40.0000 KRW |
38.6000 KRW |
41.4000 KRW |
39.8000 KRW |
| 2025-11-17 |
40.6656 KRW |
113,572,415.9787 |
39.3000 KRW |
39.1000 KRW |
42.1000 KRW |
40.0000 KRW |
| 2025-11-16 |
42.3645 KRW |
266,075,128.3729 |
40.2000 KRW |
39.1000 KRW |
45.2000 KRW |
39.8000 KRW |
| 2025-11-15 |
40.8526 KRW |
17,209,129.4190 |
40.6000 KRW |
40.0000 KRW |
42.3000 KRW |
40.1000 KRW |
| 2025-11-14 |
40.9356 KRW |
37,706,042.0943 |
42.7000 KRW |
39.4000 KRW |
43.2000 KRW |
41.1000 KRW |
| 2025-11-13 |
43.7652 KRW |
39,412,489.6802 |
45.4000 KRW |
42.5000 KRW |
45.4000 KRW |
42.8000 KRW |
| 2025-11-12 |
47.3648 KRW |
246,358,434.2454 |
46.3000 KRW |
43.6000 KRW |
52.5000 KRW |
44.5000 KRW |
| 2025-11-11 |
48.1168 KRW |
756,590,589.1971 |
43.1000 KRW |
42.5000 KRW |
53.8000 KRW |
44.9000 KRW |
| 2025-11-10 |
42.6699 KRW |
15,818,700.4778 |
42.5000 KRW |
42.1000 KRW |
43.8000 KRW |
43.1000 KRW |
| 2025-11-09 |
43.5931 KRW |
66,397,923.4838 |
42.4000 KRW |
41.1000 KRW |
46.0000 KRW |
42.3000 KRW |
| 2025-11-08 |
41.8988 KRW |
15,249,305.3535 |
41.8000 KRW |
40.9000 KRW |
43.8000 KRW |
41.9000 KRW |
| 2025-11-07 |
40.1680 KRW |
26,926,343.7354 |
39.5000 KRW |
38.6000 KRW |
42.1000 KRW |
41.9000 KRW |
| 2025-11-06 |
40.2927 KRW |
142,577,823.9322 |
38.6000 KRW |
37.6000 KRW |
43.3000 KRW |
40.0000 KRW |
| 2025-11-05 |
37.0597 KRW |
17,319,733.0042 |
38.1000 KRW |
36.0000 KRW |
38.9000 KRW |
38.1000 KRW |
| 2025-11-04 |
40.0604 KRW |
77,112,966.3322 |
39.3000 KRW |
36.1000 KRW |
44.3000 KRW |
38.3000 KRW |
| 2025-11-03 |
41.1183 KRW |
43,918,578.5688 |
44.7000 KRW |
38.1000 KRW |
45.0000 KRW |
39.1000 KRW |
| 2025-11-02 |
44.9532 KRW |
9,531,700.9011 |
45.5000 KRW |
44.4000 KRW |
45.7000 KRW |
44.8000 KRW |
| 2025-11-01 |
45.4179 KRW |
4,068,404.4293 |
45.2000 KRW |
45.0000 KRW |
45.8000 KRW |
45.7000 KRW |
| 2025-10-31 |
45.5200 KRW |
12,222,844.4653 |
46.3000 KRW |
45.0000 KRW |
46.4000 KRW |
45.6000 KRW |
| 2025-10-30 |
47.6858 KRW |
52,377,753.3941 |
47.1000 KRW |
45.9000 KRW |
49.5000 KRW |
46.3000 KRW |
| 2025-10-29 |
47.0979 KRW |
8,015,770.7301 |
47.1000 KRW |
46.7000 KRW |
47.5000 KRW |
47.2000 KRW |
| 2025-10-28 |
47.3338 KRW |
7,354,562.8081 |
47.4000 KRW |
47.1000 KRW |
47.7000 KRW |
47.2000 KRW |
| 2025-10-27 |
47.6937 KRW |
10,982,758.1728 |
48.2000 KRW |
47.2000 KRW |
48.4000 KRW |
47.6000 KRW |
| 2025-10-26 |
47.7622 KRW |
7,672,077.6321 |
47.5000 KRW |
47.2000 KRW |
48.6000 KRW |
48.4000 KRW |
| 2025-10-25 |
47.2905 KRW |
5,458,822.6450 |
47.6000 KRW |
47.0000 KRW |
47.8000 KRW |
47.2000 KRW |
| 2025-10-24 |
47.8378 KRW |
11,624,961.3630 |
47.8000 KRW |
47.3000 KRW |
48.6000 KRW |
47.9000 KRW |
| 2025-10-23 |
47.4229 KRW |
5,876,783.9551 |
47.2000 KRW |
47.1000 KRW |
48.1000 KRW |
47.6000 KRW |
| 2025-10-22 |
47.8173 KRW |
8,224,492.9666 |
47.7000 KRW |
47.4000 KRW |
48.6000 KRW |
47.7000 KRW |
| 2025-10-21 |
48.3516 KRW |
24,431,785.4748 |
48.6000 KRW |
47.1000 KRW |
49.5000 KRW |
49.1000 KRW |
| 2025-10-20 |
48.8324 KRW |
12,185,821.5958 |
48.7000 KRW |
48.4000 KRW |
49.3000 KRW |
48.5000 KRW |
| 2025-10-19 |
49.1613 KRW |
25,464,510.0743 |
48.6000 KRW |
48.1000 KRW |
50.6000 KRW |
49.3000 KRW |
| 2025-10-18 |
48.4207 KRW |
14,398,668.0574 |
49.2000 KRW |
47.7000 KRW |
49.6000 KRW |
48.1000 KRW |
| 2025-10-17 |
52.0422 KRW |
266,446,610.7589 |
50.0000 KRW |
46.5000 KRW |
55.4000 KRW |
48.8000 KRW |