Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-25 |
2,484.0926 KRW |
2,490,905.8163 |
2,640.0000 KRW |
2,345.0000 KRW |
2,750.0000 KRW |
2,485.0000 KRW |
| 2021-03-24 |
2,780.9427 KRW |
4,059,526.5275 |
2,955.0000 KRW |
2,605.0000 KRW |
2,980.0000 KRW |
2,675.0000 KRW |
| 2021-03-23 |
2,701.9969 KRW |
12,492,197.6432 |
2,500.0000 KRW |
2,335.0000 KRW |
2,990.0000 KRW |
2,840.0000 KRW |
| 2021-03-22 |
2,710.4012 KRW |
10,780,981.0201 |
2,495.0000 KRW |
2,450.0000 KRW |
2,935.0000 KRW |
2,520.0000 KRW |
| 2021-03-21 |
2,476.7275 KRW |
1,554,720.6057 |
2,450.0000 KRW |
2,375.0000 KRW |
2,635.0000 KRW |
2,475.0000 KRW |
| 2021-03-20 |
2,623.4068 KRW |
3,956,755.8320 |
2,600.0000 KRW |
2,445.0000 KRW |
2,790.0000 KRW |
2,460.0000 KRW |
| 2021-03-19 |
2,560.6975 KRW |
2,228,903.7714 |
2,545.0000 KRW |
2,450.0000 KRW |
2,615.0000 KRW |
2,610.0000 KRW |
| 2021-03-18 |
2,512.1147 KRW |
1,791,546.8135 |
2,595.0000 KRW |
2,425.0000 KRW |
2,600.0000 KRW |
2,510.0000 KRW |
| 2021-03-17 |
2,486.9837 KRW |
4,295,683.3670 |
2,420.0000 KRW |
2,135.0000 KRW |
2,640.0000 KRW |
2,540.0000 KRW |
| 2021-03-16 |
2,375.6508 KRW |
1,630,457.6350 |
2,470.0000 KRW |
2,300.0000 KRW |
2,475.0000 KRW |
2,410.0000 KRW |
| 2021-03-15 |
2,435.0617 KRW |
3,116,335.7883 |
2,545.0000 KRW |
2,210.0000 KRW |
2,620.0000 KRW |
2,440.0000 KRW |
| 2021-03-14 |
2,588.2189 KRW |
3,565,169.2220 |
2,675.0000 KRW |
2,470.0000 KRW |
2,725.0000 KRW |
2,570.0000 KRW |
| 2021-03-13 |
2,492.5237 KRW |
4,047,585.4820 |
2,615.0000 KRW |
2,330.0000 KRW |
2,640.0000 KRW |
2,635.0000 KRW |
| 2021-03-12 |
2,668.1429 KRW |
4,096,741.0462 |
2,670.0000 KRW |
2,510.0000 KRW |
2,800.0000 KRW |
2,600.0000 KRW |
| 2021-03-11 |
2,637.2538 KRW |
2,416,722.7939 |
2,715.0000 KRW |
2,560.0000 KRW |
2,765.0000 KRW |
2,650.0000 KRW |
| 2021-03-10 |
2,713.1174 KRW |
3,026,680.9603 |
2,845.0000 KRW |
2,560.0000 KRW |
2,845.0000 KRW |
2,705.0000 KRW |
| 2021-03-09 |
2,752.0971 KRW |
3,752,877.8695 |
2,810.0000 KRW |
2,680.0000 KRW |
2,850.0000 KRW |
2,825.0000 KRW |
| 2021-03-08 |
2,762.9161 KRW |
2,720,091.9630 |
2,865.0000 KRW |
2,710.0000 KRW |
2,870.0000 KRW |
2,795.0000 KRW |
| 2021-03-07 |
2,850.5570 KRW |
3,905,164.6004 |
2,960.0000 KRW |
2,760.0000 KRW |
2,970.0000 KRW |
2,860.0000 KRW |
| 2021-03-06 |
2,948.4006 KRW |
19,914,675.4886 |
2,630.0000 KRW |
2,580.0000 KRW |
3,295.0000 KRW |
2,960.0000 KRW |
| 2021-03-05 |
2,566.3967 KRW |
1,758,010.5184 |
2,690.0000 KRW |
2,500.0000 KRW |
2,690.0000 KRW |
2,635.0000 KRW |
| 2021-03-04 |
2,641.4681 KRW |
3,082,985.6578 |
2,745.0000 KRW |
2,555.0000 KRW |
2,755.0000 KRW |
2,670.0000 KRW |
| 2021-03-03 |
2,634.3104 KRW |
3,956,648.1973 |
2,685.0000 KRW |
2,580.0000 KRW |
2,745.0000 KRW |
2,725.0000 KRW |
| 2021-03-02 |
2,647.1414 KRW |
3,189,607.7644 |
2,775.0000 KRW |
2,550.0000 KRW |
2,775.0000 KRW |
2,695.0000 KRW |
| 2021-03-01 |
2,600.7172 KRW |
4,998,806.4207 |
2,730.0000 KRW |
2,455.0000 KRW |
2,800.0000 KRW |
2,775.0000 KRW |
| 2021-02-28 |
2,843.5744 KRW |
32,038,740.3072 |
2,670.0000 KRW |
2,300.0000 KRW |
3,450.0000 KRW |
2,675.0000 KRW |
| 2021-02-27 |
2,611.3730 KRW |
6,864,032.0330 |
2,690.0000 KRW |
2,440.0000 KRW |
2,845.0000 KRW |
2,545.0000 KRW |
| 2021-02-26 |
2,471.8757 KRW |
12,483,762.4641 |
2,250.0000 KRW |
2,005.0000 KRW |
2,735.0000 KRW |
2,730.0000 KRW |
| 2021-02-25 |
2,535.8828 KRW |
22,192,269.6827 |
2,155.0000 KRW |
2,105.0000 KRW |
3,265.0000 KRW |
2,385.0000 KRW |
| 2021-02-24 |
2,098.8294 KRW |
4,842,170.2839 |
2,020.0000 KRW |
1,805.0000 KRW |
2,370.0000 KRW |
2,145.0000 KRW |
| 2021-02-23 |
2,016.2366 KRW |
5,962,609.0206 |
2,745.0000 KRW |
1,525.0000 KRW |
2,750.0000 KRW |
1,975.0000 KRW |
| 2021-02-22 |
2,724.3267 KRW |
6,126,374.0475 |
3,130.0000 KRW |
2,280.0000 KRW |
3,150.0000 KRW |
2,705.0000 KRW |
| 2021-02-21 |
3,013.8833 KRW |
5,518,454.1253 |
3,025.0000 KRW |
2,815.0000 KRW |
3,205.0000 KRW |
3,055.0000 KRW |
| 2021-02-20 |
3,308.6712 KRW |
17,125,365.3535 |
2,925.0000 KRW |
2,715.0000 KRW |
3,800.0000 KRW |
2,980.0000 KRW |
| 2021-02-19 |
2,763.6209 KRW |
20,890,098.8642 |
2,385.0000 KRW |
2,260.0000 KRW |
3,460.0000 KRW |
2,970.0000 KRW |
| 2021-02-18 |
2,266.1814 KRW |
6,227,748.2148 |
2,225.0000 KRW |
2,070.0000 KRW |
2,420.0000 KRW |
2,390.0000 KRW |
| 2021-02-17 |
2,182.5125 KRW |
10,230,190.9856 |
2,230.0000 KRW |
1,985.0000 KRW |
2,415.0000 KRW |
2,220.0000 KRW |
| 2021-02-16 |
2,285.2361 KRW |
9,508,290.9852 |
2,210.0000 KRW |
2,030.0000 KRW |
2,460.0000 KRW |
2,240.0000 KRW |
| 2021-02-15 |
2,492.4413 KRW |
32,973,749.1654 |
2,300.0000 KRW |
2,020.0000 KRW |
2,910.0000 KRW |
2,265.0000 KRW |
| 2021-02-14 |
1,925.2276 KRW |
76,116,713.2872 |
1,365.0000 KRW |
1,315.0000 KRW |
2,350.0000 KRW |
2,290.0000 KRW |
| 2021-02-13 |
1,297.8379 KRW |
6,845,381.6802 |
1,325.0000 KRW |
1,200.0000 KRW |
1,380.0000 KRW |
1,370.0000 KRW |
| 2021-02-12 |
1,303.2348 KRW |
12,927,109.5620 |
1,235.0000 KRW |
1,140.0000 KRW |
1,450.0000 KRW |
1,315.0000 KRW |
| 2021-02-11 |
1,209.4500 KRW |
7,729,416.8428 |
1,145.0000 KRW |
1,110.0000 KRW |
1,290.0000 KRW |
1,245.0000 KRW |
| 2021-02-10 |
1,084.6227 KRW |
7,328,483.8855 |
1,080.0000 KRW |
1,010.0000 KRW |
1,145.0000 KRW |
1,130.0000 KRW |
| 2021-02-09 |
1,026.8087 KRW |
2,575,981.3081 |
950.0000 KRW |
945.0000 KRW |
1,180.0000 KRW |
1,045.0000 KRW |
| 2021-02-08 |
948.9341 KRW |
2,960,898.0553 |
967.0000 KRW |
932.0000 KRW |
970.0000 KRW |
958.0000 KRW |
| 2021-02-07 |
960.7054 KRW |
6,666,901.3315 |
1,050.0000 KRW |
930.0000 KRW |
1,050.0000 KRW |
969.0000 KRW |
| 2021-02-06 |
1,230.4029 KRW |
45,086,829.3560 |
1,005.0000 KRW |
995.0000 KRW |
1,465.0000 KRW |
1,055.0000 KRW |
| 2021-02-05 |
1,023.5475 KRW |
37,998,960.9771 |
858.0000 KRW |
845.0000 KRW |
1,190.0000 KRW |
1,005.0000 KRW |
| 2021-02-04 |
840.9992 KRW |
8,141,621.0296 |
795.0000 KRW |
750.0000 KRW |
898.0000 KRW |
859.0000 KRW |