Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-14 |
4,368.3121 KRW |
3,056,695.8914 |
4,525.0000 KRW |
4,180.0000 KRW |
4,535.0000 KRW |
4,475.0000 KRW |
| 2021-05-13 |
4,418.1928 KRW |
8,252,100.5032 |
4,320.0000 KRW |
3,985.0000 KRW |
5,100.0000 KRW |
4,460.0000 KRW |
| 2021-05-12 |
5,829.7107 KRW |
28,411,597.9732 |
5,310.0000 KRW |
4,855.0000 KRW |
6,400.0000 KRW |
4,910.0000 KRW |
| 2021-05-11 |
5,073.5034 KRW |
7,720,977.2327 |
5,300.0000 KRW |
4,735.0000 KRW |
5,430.0000 KRW |
5,340.0000 KRW |
| 2021-05-10 |
5,355.3982 KRW |
9,062,340.0519 |
5,170.0000 KRW |
4,980.0000 KRW |
5,665.0000 KRW |
5,360.0000 KRW |
| 2021-05-09 |
5,161.2094 KRW |
4,599,797.5135 |
5,495.0000 KRW |
4,880.0000 KRW |
5,495.0000 KRW |
5,085.0000 KRW |
| 2021-05-08 |
5,775.6095 KRW |
35,193,344.7075 |
5,165.0000 KRW |
4,790.0000 KRW |
6,550.0000 KRW |
5,440.0000 KRW |
| 2021-05-07 |
5,608.7426 KRW |
37,461,831.7282 |
4,640.0000 KRW |
4,295.0000 KRW |
6,540.0000 KRW |
4,850.0000 KRW |
| 2021-05-06 |
4,604.7607 KRW |
3,993,282.7653 |
4,785.0000 KRW |
4,495.0000 KRW |
4,785.0000 KRW |
4,595.0000 KRW |
| 2021-05-05 |
4,598.7662 KRW |
7,760,798.3911 |
4,745.0000 KRW |
4,415.0000 KRW |
4,985.0000 KRW |
4,715.0000 KRW |
| 2021-05-04 |
4,799.3789 KRW |
31,950,045.4316 |
4,495.0000 KRW |
4,280.0000 KRW |
5,240.0000 KRW |
4,645.0000 KRW |
| 2021-05-03 |
4,699.9720 KRW |
17,245,883.1154 |
4,225.0000 KRW |
4,175.0000 KRW |
5,260.0000 KRW |
4,540.0000 KRW |
| 2021-05-02 |
4,154.1136 KRW |
1,510,931.0825 |
4,260.0000 KRW |
3,910.0000 KRW |
4,265.0000 KRW |
4,210.0000 KRW |
| 2021-05-01 |
4,231.3636 KRW |
1,464,336.9547 |
4,325.0000 KRW |
4,170.0000 KRW |
4,335.0000 KRW |
4,255.0000 KRW |
| 2021-04-30 |
4,219.6493 KRW |
2,657,876.6353 |
4,260.0000 KRW |
4,130.0000 KRW |
4,370.0000 KRW |
4,300.0000 KRW |
| 2021-04-29 |
4,320.8774 KRW |
10,588,158.8644 |
4,200.0000 KRW |
4,015.0000 KRW |
4,700.0000 KRW |
4,230.0000 KRW |
| 2021-04-28 |
4,152.6242 KRW |
3,834,628.6576 |
4,365.0000 KRW |
3,870.0000 KRW |
4,425.0000 KRW |
4,175.0000 KRW |
| 2021-04-27 |
4,401.9908 KRW |
13,245,498.6505 |
4,255.0000 KRW |
4,010.0000 KRW |
4,735.0000 KRW |
4,340.0000 KRW |
| 2021-04-26 |
4,393.3343 KRW |
44,597,464.2580 |
3,545.0000 KRW |
3,315.0000 KRW |
4,920.0000 KRW |
4,110.0000 KRW |
| 2021-04-25 |
3,559.6731 KRW |
8,839,098.8956 |
3,380.0000 KRW |
3,055.0000 KRW |
3,885.0000 KRW |
3,355.0000 KRW |
| 2021-04-24 |
3,407.3405 KRW |
4,432,009.0620 |
3,530.0000 KRW |
3,175.0000 KRW |
3,700.0000 KRW |
3,365.0000 KRW |
| 2021-04-23 |
3,363.1624 KRW |
8,915,655.7044 |
3,370.0000 KRW |
2,300.0000 KRW |
4,430.0000 KRW |
3,085.0000 KRW |
| 2021-04-22 |
4,137.8720 KRW |
5,581,610.1351 |
4,645.0000 KRW |
3,000.0000 KRW |
4,890.0000 KRW |
3,535.0000 KRW |
| 2021-04-21 |
4,999.9447 KRW |
15,741,881.6097 |
4,700.0000 KRW |
4,415.0000 KRW |
5,490.0000 KRW |
4,645.0000 KRW |
| 2021-04-20 |
4,756.3266 KRW |
14,889,036.8959 |
4,460.0000 KRW |
3,640.0000 KRW |
5,780.0000 KRW |
4,610.0000 KRW |
| 2021-04-19 |
5,246.3355 KRW |
30,727,708.4384 |
4,700.0000 KRW |
4,250.0000 KRW |
6,050.0000 KRW |
4,535.0000 KRW |
| 2021-04-18 |
4,543.0779 KRW |
2,351,090.1629 |
5,145.0000 KRW |
4,015.0000 KRW |
5,165.0000 KRW |
4,680.0000 KRW |
| 2021-04-17 |
5,097.0662 KRW |
2,260,084.7435 |
5,360.0000 KRW |
4,905.0000 KRW |
5,540.0000 KRW |
5,125.0000 KRW |
| 2021-04-16 |
5,322.2228 KRW |
3,959,858.4720 |
5,770.0000 KRW |
5,035.0000 KRW |
5,770.0000 KRW |
5,275.0000 KRW |
| 2021-04-15 |
5,445.5046 KRW |
3,422,157.8899 |
5,670.0000 KRW |
5,210.0000 KRW |
5,905.0000 KRW |
5,585.0000 KRW |
| 2021-04-14 |
5,778.9388 KRW |
20,433,349.6665 |
5,440.0000 KRW |
5,000.0000 KRW |
6,485.0000 KRW |
5,300.0000 KRW |
| 2021-04-13 |
5,478.3956 KRW |
8,673,377.2237 |
5,860.0000 KRW |
5,160.0000 KRW |
5,880.0000 KRW |
5,425.0000 KRW |
| 2021-04-12 |
7,364.0374 KRW |
117,116,036.3570 |
5,630.0000 KRW |
5,165.0000 KRW |
8,805.0000 KRW |
6,055.0000 KRW |
| 2021-04-11 |
5,419.9596 KRW |
4,482,539.1014 |
6,100.0000 KRW |
4,900.0000 KRW |
6,105.0000 KRW |
5,625.0000 KRW |
| 2021-04-10 |
6,430.9905 KRW |
33,010,116.1703 |
5,640.0000 KRW |
5,490.0000 KRW |
7,130.0000 KRW |
6,010.0000 KRW |
| 2021-04-09 |
5,806.8633 KRW |
14,334,880.7191 |
5,100.0000 KRW |
4,890.0000 KRW |
6,660.0000 KRW |
5,675.0000 KRW |
| 2021-04-08 |
5,211.5252 KRW |
11,058,257.5371 |
4,380.0000 KRW |
4,040.0000 KRW |
5,830.0000 KRW |
5,085.0000 KRW |
| 2021-04-07 |
4,602.2323 KRW |
4,240,814.0047 |
5,515.0000 KRW |
2,770.0000 KRW |
5,625.0000 KRW |
4,065.0000 KRW |
| 2021-04-06 |
5,637.5560 KRW |
8,795,023.6278 |
5,410.0000 KRW |
5,100.0000 KRW |
6,080.0000 KRW |
5,515.0000 KRW |
| 2021-04-05 |
5,642.8335 KRW |
3,064,949.1833 |
5,905.0000 KRW |
5,255.0000 KRW |
5,970.0000 KRW |
5,415.0000 KRW |
| 2021-04-04 |
6,008.7581 KRW |
9,039,837.8355 |
5,625.0000 KRW |
5,320.0000 KRW |
6,735.0000 KRW |
5,935.0000 KRW |
| 2021-04-03 |
5,887.6787 KRW |
3,962,089.8982 |
6,190.0000 KRW |
4,800.0000 KRW |
6,260.0000 KRW |
5,030.0000 KRW |
| 2021-04-02 |
6,044.5933 KRW |
7,237,146.0183 |
6,315.0000 KRW |
5,660.0000 KRW |
6,685.0000 KRW |
6,070.0000 KRW |
| 2021-04-01 |
6,600.7053 KRW |
14,825,194.3306 |
6,445.0000 KRW |
6,250.0000 KRW |
7,215.0000 KRW |
6,355.0000 KRW |
| 2021-03-31 |
6,779.0573 KRW |
40,220,332.0031 |
6,430.0000 KRW |
5,915.0000 KRW |
7,550.0000 KRW |
6,495.0000 KRW |
| 2021-03-30 |
6,110.3854 KRW |
135,418,270.0958 |
3,910.0000 KRW |
3,730.0000 KRW |
9,500.0000 KRW |
6,515.0000 KRW |
| 2021-03-29 |
3,510.4092 KRW |
11,515,152.7687 |
3,785.0000 KRW |
3,345.0000 KRW |
3,815.0000 KRW |
3,715.0000 KRW |
| 2021-03-28 |
4,237.1170 KRW |
82,318,496.3159 |
2,790.0000 KRW |
2,720.0000 KRW |
4,950.0000 KRW |
3,700.0000 KRW |
| 2021-03-27 |
2,677.0707 KRW |
1,887,031.3581 |
2,670.0000 KRW |
2,535.0000 KRW |
2,840.0000 KRW |
2,810.0000 KRW |
| 2021-03-26 |
2,560.9464 KRW |
1,424,402.8148 |
2,505.0000 KRW |
2,465.0000 KRW |
2,645.0000 KRW |
2,645.0000 KRW |