Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
50.5644 KRW |
10,877,569.0690 |
51.1000 KRW |
49.4000 KRW |
51.5000 KRW |
50.0000 KRW |
| 2025-10-15 |
52.0576 KRW |
12,521,553.4115 |
52.8000 KRW |
50.6000 KRW |
53.2000 KRW |
51.4000 KRW |
| 2025-10-14 |
52.4940 KRW |
33,640,677.5253 |
52.7000 KRW |
50.1000 KRW |
54.5000 KRW |
52.9000 KRW |
| 2025-10-13 |
51.6401 KRW |
14,525,427.3817 |
51.4000 KRW |
50.6000 KRW |
53.0000 KRW |
52.8000 KRW |
| 2025-10-12 |
50.4384 KRW |
10,658,430.3468 |
49.5000 KRW |
49.3000 KRW |
51.9000 KRW |
51.5000 KRW |
| 2025-10-11 |
50.5269 KRW |
21,635,685.4082 |
50.2000 KRW |
49.3000 KRW |
52.6000 KRW |
49.8000 KRW |
| 2025-10-10 |
55.2448 KRW |
23,659,435.7226 |
55.9000 KRW |
53.9000 KRW |
56.2000 KRW |
55.0000 KRW |
| 2025-10-09 |
57.5087 KRW |
129,229,682.3920 |
55.0000 KRW |
54.7000 KRW |
59.6000 KRW |
55.4000 KRW |
| 2025-10-08 |
54.6704 KRW |
8,223,074.7467 |
54.2000 KRW |
54.2000 KRW |
55.3000 KRW |
55.0000 KRW |
| 2025-10-07 |
55.5826 KRW |
10,225,552.2647 |
56.0000 KRW |
54.4000 KRW |
56.5000 KRW |
54.5000 KRW |
| 2025-10-06 |
55.4914 KRW |
5,963,908.7504 |
55.2000 KRW |
55.0000 KRW |
56.1000 KRW |
56.0000 KRW |
| 2025-10-05 |
55.7050 KRW |
6,841,157.1641 |
55.5000 KRW |
55.1000 KRW |
56.3000 KRW |
55.1000 KRW |
| 2025-10-04 |
55.9089 KRW |
8,518,417.8356 |
56.5000 KRW |
55.2000 KRW |
56.8000 KRW |
55.7000 KRW |
| 2025-10-03 |
56.4287 KRW |
7,957,156.4839 |
56.5000 KRW |
55.9000 KRW |
57.4000 KRW |
56.9000 KRW |
| 2025-10-02 |
55.9296 KRW |
13,461,342.7604 |
56.1000 KRW |
55.2000 KRW |
56.6000 KRW |
56.3000 KRW |
| 2025-10-01 |
54.1111 KRW |
13,053,315.5233 |
54.0000 KRW |
52.6000 KRW |
55.8000 KRW |
55.7000 KRW |
| 2025-09-30 |
54.5866 KRW |
50,256,959.3762 |
54.1000 KRW |
52.0000 KRW |
57.9000 KRW |
53.7000 KRW |
| 2025-09-29 |
54.2133 KRW |
13,705,356.3509 |
55.7000 KRW |
52.0000 KRW |
56.0000 KRW |
53.9000 KRW |
| 2025-09-28 |
54.3406 KRW |
7,663,390.3298 |
55.6000 KRW |
53.8000 KRW |
55.6000 KRW |
55.0000 KRW |
| 2025-09-27 |
55.4204 KRW |
5,305,777.8406 |
55.9000 KRW |
54.0000 KRW |
56.2000 KRW |
55.3000 KRW |
| 2025-09-26 |
54.9474 KRW |
15,798,417.2259 |
55.0000 KRW |
54.0000 KRW |
56.0000 KRW |
55.8000 KRW |
| 2025-09-25 |
55.8002 KRW |
12,789,573.1188 |
56.8000 KRW |
55.0000 KRW |
56.8000 KRW |
55.1000 KRW |
| 2025-09-24 |
56.5494 KRW |
9,235,220.4383 |
56.8000 KRW |
56.0000 KRW |
57.2000 KRW |
56.5000 KRW |
| 2025-09-23 |
56.7245 KRW |
12,332,135.7314 |
57.1000 KRW |
56.0000 KRW |
57.6000 KRW |
56.8000 KRW |
| 2025-09-22 |
57.6593 KRW |
36,123,328.6512 |
59.8000 KRW |
56.1000 KRW |
59.9000 KRW |
57.0000 KRW |
| 2025-09-21 |
60.0910 KRW |
8,849,357.1547 |
60.5000 KRW |
59.8000 KRW |
60.5000 KRW |
60.0000 KRW |
| 2025-09-20 |
60.4259 KRW |
4,311,986.5950 |
60.4000 KRW |
60.1000 KRW |
60.8000 KRW |
60.7000 KRW |
| 2025-09-19 |
61.2289 KRW |
8,741,461.3708 |
61.4000 KRW |
60.6000 KRW |
61.9000 KRW |
60.6000 KRW |
| 2025-09-18 |
61.2157 KRW |
13,374,426.4541 |
61.0000 KRW |
60.8000 KRW |
61.7000 KRW |
61.4000 KRW |
| 2025-09-17 |
60.3757 KRW |
8,728,674.3447 |
60.6000 KRW |
59.8000 KRW |
61.5000 KRW |
61.0000 KRW |
| 2025-09-16 |
60.2933 KRW |
5,699,683.0221 |
60.7000 KRW |
59.9000 KRW |
60.8000 KRW |
60.8000 KRW |