Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
131.2708 KRW |
16,022,345.4438 |
132.3000 KRW |
129.6000 KRW |
132.9000 KRW |
132.5000 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 |
| 2024-04-16 |
130.2684 KRW |
481,179,597.4407 |
122.1000 KRW |
122.0000 KRW |
137.4000 KRW |
127.4000 KRW |
| 2024-04-15 |
125.9766 KRW |
89,497,574.8417 |
123.5000 KRW |
119.0000 KRW |
131.3000 KRW |
123.0000 KRW |
| 2024-04-14 |
117.8262 KRW |
54,075,338.3263 |
117.6000 KRW |
111.9000 KRW |
123.2000 KRW |
122.9000 KRW |
| 2024-04-13 |
125.7473 KRW |
90,205,880.2676 |
138.1000 KRW |
107.0000 KRW |
139.0000 KRW |
117.0000 KRW |
| 2024-04-12 |
148.9528 KRW |
73,780,285.0733 |
157.9000 KRW |
134.2000 KRW |
158.2000 KRW |
138.1000 KRW |
| 2024-04-11 |
158.7693 KRW |
47,213,545.9625 |
159.2000 KRW |
155.2000 KRW |
163.8000 KRW |
158.0000 KRW |
| 2024-04-10 |
158.2737 KRW |
43,788,250.8415 |
162.6000 KRW |
151.8000 KRW |
164.0000 KRW |
159.5000 KRW |
| 2024-04-09 |
165.6707 KRW |
51,775,727.3567 |
169.7000 KRW |
161.9000 KRW |
170.0000 KRW |
164.1000 KRW |
| 2024-04-08 |
166.2529 KRW |
53,877,495.3312 |
165.8000 KRW |
161.0000 KRW |
170.1000 KRW |
169.5000 KRW |
| 2024-04-07 |
164.7034 KRW |
28,730,017.6025 |
164.7000 KRW |
163.2000 KRW |
167.0000 KRW |
164.5000 KRW |
| 2024-04-06 |
166.5344 KRW |
121,985,355.7430 |
161.5000 KRW |
160.5000 KRW |
171.3000 KRW |
164.9000 KRW |
| 2024-04-05 |
161.7081 KRW |
33,831,106.4467 |
166.0000 KRW |
157.3000 KRW |
166.6000 KRW |
162.4000 KRW |
| 2024-04-04 |
163.0046 KRW |
62,833,638.6558 |
161.6000 KRW |
157.8000 KRW |
167.9000 KRW |
166.4000 KRW |
| 2024-04-03 |
160.8282 KRW |
82,731,314.3204 |
164.3000 KRW |
154.0000 KRW |
166.3000 KRW |
161.5000 KRW |
| 2024-04-02 |
172.4504 KRW |
161,789,265.8010 |
177.0000 KRW |
160.4000 KRW |
188.1000 KRW |
164.2000 KRW |
| 2024-04-01 |
179.9771 KRW |
109,122,989.7063 |
190.1000 KRW |
172.2000 KRW |
191.0000 KRW |
177.3000 KRW |
| 2024-03-31 |
187.6184 KRW |
59,401,191.8899 |
189.3000 KRW |
184.5000 KRW |
192.3000 KRW |
188.2000 KRW |
| 2024-03-30 |
193.9985 KRW |
100,789,026.7897 |
196.0000 KRW |
189.2000 KRW |
199.7000 KRW |
189.2000 KRW |
| 2024-03-29 |
199.1144 KRW |
237,068,011.6935 |
208.5000 KRW |
193.0000 KRW |
211.8000 KRW |
196.7000 KRW |
| 2024-03-28 |
216.4155 KRW |
1,250,278,121.0932 |
201.1000 KRW |
197.0000 KRW |
231.2000 KRW |
208.4000 KRW |
| 2024-03-27 |
197.9993 KRW |
153,280,624.4727 |
207.1000 KRW |
188.6000 KRW |
207.2000 KRW |
201.1000 KRW |
| 2024-03-26 |
209.4336 KRW |
251,733,539.9941 |
201.3000 KRW |
198.9000 KRW |
243.0000 KRW |
205.8000 KRW |
| 2024-03-25 |
1,990.1946 KRW |
11,004,864.1191 |
2,005.0000 KRW |
1,935.0000 KRW |
2,048.0000 KRW |
1,999.0000 KRW |
| 2024-03-24 |
2,012.6336 KRW |
3,642,264.6268 |
1,998.0000 KRW |
1,961.0000 KRW |
2,067.0000 KRW |
2,007.0000 KRW |
| 2024-03-23 |
1,992.5764 KRW |
3,910,872.1532 |
1,979.0000 KRW |
1,950.0000 KRW |
2,044.0000 KRW |
2,000.0000 KRW |
| 2024-03-22 |
2,010.8052 KRW |
4,339,158.7554 |
2,075.0000 KRW |
1,965.0000 KRW |
2,083.0000 KRW |
1,985.0000 KRW |
| 2024-03-21 |
2,113.9639 KRW |
9,601,637.5807 |
2,198.0000 KRW |
2,055.0000 KRW |
2,202.0000 KRW |
2,093.0000 KRW |
| 2024-03-20 |
2,122.4447 KRW |
23,080,376.2243 |
2,153.0000 KRW |
1,969.0000 KRW |
2,271.0000 KRW |
2,190.0000 KRW |
| 2024-03-19 |
2,035.6714 KRW |
19,544,778.7651 |
2,172.0000 KRW |
1,902.0000 KRW |
2,189.0000 KRW |
2,112.0000 KRW |
| 2024-03-18 |
2,151.8899 KRW |
50,641,106.5544 |
2,043.0000 KRW |
2,032.0000 KRW |
2,228.0000 KRW |
2,140.0000 KRW |
| 2024-03-17 |
1,933.4360 KRW |
12,045,363.7811 |
2,006.0000 KRW |
1,831.0000 KRW |
2,082.0000 KRW |
2,041.0000 KRW |
| 2024-03-16 |
2,111.8770 KRW |
21,581,945.8030 |
2,105.0000 KRW |
1,951.0000 KRW |
2,188.0000 KRW |
1,964.0000 KRW |
| 2024-03-15 |
2,175.4894 KRW |
33,129,660.1739 |
2,230.0000 KRW |
1,960.0000 KRW |
2,333.0000 KRW |
2,097.0000 KRW |
| 2024-03-14 |
2,274.3253 KRW |
37,097,367.3814 |
2,330.0000 KRW |
2,081.0000 KRW |
2,467.0000 KRW |
2,226.0000 KRW |
| 2024-03-13 |
2,280.5194 KRW |
15,361,909.3098 |
2,279.0000 KRW |
2,227.0000 KRW |
2,370.0000 KRW |
2,349.0000 KRW |
| 2024-03-12 |
2,229.5108 KRW |
18,712,130.8449 |
2,242.0000 KRW |
2,137.0000 KRW |
2,303.0000 KRW |
2,269.0000 KRW |
| 2024-03-11 |
2,186.0156 KRW |
21,783,495.1085 |
2,153.0000 KRW |
2,089.0000 KRW |
2,265.0000 KRW |
2,252.0000 KRW |
| 2024-03-10 |
2,149.7780 KRW |
10,622,072.2400 |
2,190.0000 KRW |
2,086.0000 KRW |
2,190.0000 KRW |
2,140.0000 KRW |
| 2024-03-09 |
2,190.9094 KRW |
14,224,199.1608 |
2,197.0000 KRW |
2,144.0000 KRW |
2,240.0000 KRW |
2,196.0000 KRW |
| 2024-03-08 |
2,251.6272 KRW |
34,641,368.5134 |
2,196.0000 KRW |
2,050.0000 KRW |
2,470.0000 KRW |
2,183.0000 KRW |
| 2024-03-07 |
2,216.1853 KRW |
15,778,478.1412 |
2,253.0000 KRW |
2,163.0000 KRW |
2,278.0000 KRW |
2,200.0000 KRW |
| 2024-03-06 |
2,313.6200 KRW |
55,970,101.9254 |
2,280.0000 KRW |
2,133.0000 KRW |
2,560.0000 KRW |
2,258.0000 KRW |