Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
62.1148 KRW |
10,351,473.5179 |
62.3000 KRW |
61.3000 KRW |
62.9000 KRW |
62.6000 KRW |
| 2025-08-26 |
61.3541 KRW |
15,299,408.4484 |
61.5000 KRW |
60.9000 KRW |
62.0000 KRW |
61.9000 KRW |
| 2025-08-25 |
62.8427 KRW |
37,039,046.9409 |
62.5000 KRW |
61.1000 KRW |
64.3000 KRW |
61.8000 KRW |
| 2025-08-24 |
62.6135 KRW |
15,650,213.4886 |
63.3000 KRW |
61.9000 KRW |
63.7000 KRW |
62.3000 KRW |
| 2025-08-23 |
63.2049 KRW |
15,047,788.2602 |
63.6000 KRW |
62.6000 KRW |
64.2000 KRW |
63.0000 KRW |
| 2025-08-22 |
61.9106 KRW |
31,754,006.1540 |
62.0000 KRW |
60.0000 KRW |
64.0000 KRW |
63.9000 KRW |
| 2025-08-21 |
62.5590 KRW |
24,165,603.8530 |
62.9000 KRW |
61.6000 KRW |
63.4000 KRW |
62.3000 KRW |
| 2025-08-20 |
62.0360 KRW |
20,473,303.1375 |
61.6000 KRW |
61.1000 KRW |
63.1000 KRW |
63.0000 KRW |
| 2025-08-19 |
63.6068 KRW |
33,683,544.3727 |
64.7000 KRW |
62.2000 KRW |
65.1000 KRW |
62.7000 KRW |
| 2025-08-18 |
67.1361 KRW |
258,975,543.1899 |
65.8000 KRW |
63.7000 KRW |
69.8000 KRW |
64.6000 KRW |
| 2025-08-17 |
66.1714 KRW |
15,321,124.4047 |
66.7000 KRW |
65.6000 KRW |
66.7000 KRW |
66.2000 KRW |
| 2025-08-16 |
66.6246 KRW |
39,466,708.7490 |
67.1000 KRW |
65.3000 KRW |
69.0000 KRW |
66.4000 KRW |
| 2025-08-15 |
67.5090 KRW |
123,328,213.7308 |
64.6000 KRW |
64.2000 KRW |
70.8000 KRW |
65.6000 KRW |
| 2025-08-14 |
65.9984 KRW |
35,893,106.6283 |
67.4000 KRW |
64.1000 KRW |
67.5000 KRW |
64.3000 KRW |
| 2025-08-13 |
66.5679 KRW |
23,480,882.5488 |
66.5000 KRW |
65.9000 KRW |
67.4000 KRW |
66.8000 KRW |
| 2025-08-12 |
65.3399 KRW |
32,435,476.2256 |
65.7000 KRW |
64.3000 KRW |
66.7000 KRW |
66.5000 KRW |
| 2025-08-11 |
67.3623 KRW |
66,826,566.1298 |
67.1000 KRW |
65.8000 KRW |
69.0000 KRW |
66.0000 KRW |
| 2025-08-10 |
67.2985 KRW |
57,742,746.4134 |
67.4000 KRW |
65.8000 KRW |
68.4000 KRW |
67.1000 KRW |
| 2025-08-09 |
66.9828 KRW |
23,846,311.1311 |
66.5000 KRW |
66.0000 KRW |
67.7000 KRW |
67.3000 KRW |
| 2025-08-08 |
65.7363 KRW |
20,034,427.4951 |
65.8000 KRW |
65.1000 KRW |
66.5000 KRW |
66.3000 KRW |
| 2025-08-07 |
65.1208 KRW |
11,017,899.8138 |
64.8000 KRW |
64.4000 KRW |
65.8000 KRW |
65.5000 KRW |
| 2025-08-06 |
64.7627 KRW |
34,148,834.0964 |
64.5000 KRW |
63.4000 KRW |
66.6000 KRW |
64.8000 KRW |
| 2025-08-05 |
65.2912 KRW |
16,445,288.3534 |
66.1000 KRW |
64.2000 KRW |
66.7000 KRW |
64.2000 KRW |
| 2025-08-04 |
65.2738 KRW |
20,039,234.4717 |
65.0000 KRW |
63.4000 KRW |
66.3000 KRW |
66.3000 KRW |
| 2025-08-03 |
64.1749 KRW |
18,512,115.0094 |
63.6000 KRW |
63.4000 KRW |
65.1000 KRW |
64.8000 KRW |
| 2025-08-02 |
64.7042 KRW |
24,205,564.1366 |
65.2000 KRW |
63.2000 KRW |
65.8000 KRW |
63.7000 KRW |
| 2025-08-01 |
66.6235 KRW |
72,068,164.3758 |
68.7000 KRW |
65.1500 KRW |
69.7000 KRW |
65.7000 KRW |
| 2025-07-31 |
70.2380 KRW |
166,965,217.4393 |
68.3000 KRW |
67.5000 KRW |
72.3000 KRW |
68.9000 KRW |
| 2025-07-30 |
68.0871 KRW |
49,756,220.6699 |
68.4300 KRW |
66.8100 KRW |
70.3300 KRW |
68.0000 KRW |
| 2025-07-29 |
69.8189 KRW |
59,708,864.3236 |
69.6100 KRW |
66.5300 KRW |
71.9600 KRW |
68.3200 KRW |
| 2025-07-28 |
70.7829 KRW |
47,339,879.1280 |
72.0800 KRW |
69.4900 KRW |
72.7700 KRW |
69.7900 KRW |
| 2025-07-27 |
70.7081 KRW |
42,039,084.6030 |
70.5600 KRW |
69.6500 KRW |
72.5200 KRW |
71.6600 KRW |
| 2025-07-26 |
70.4103 KRW |
98,307,453.2885 |
68.9700 KRW |
68.2000 KRW |
71.8800 KRW |
70.3500 KRW |
| 2025-07-25 |
68.3055 KRW |
83,157,424.5782 |
71.1700 KRW |
66.3500 KRW |
71.3500 KRW |
68.7400 KRW |
| 2025-07-24 |
71.7716 KRW |
280,012,350.5432 |
76.5500 KRW |
67.3000 KRW |
78.3900 KRW |
70.5100 KRW |
| 2025-07-23 |
83.5040 KRW |
1,372,520,538.9260 |
81.6700 KRW |
73.0000 KRW |
91.5600 KRW |
73.0100 KRW |
| 2025-07-22 |
86.2065 KRW |
3,648,519,001.0433 |
73.1500 KRW |
73.0300 KRW |
98.4100 KRW |
81.8200 KRW |
| 2025-07-21 |
72.9848 KRW |
79,362,342.4665 |
72.6800 KRW |
72.1300 KRW |
74.7100 KRW |
72.9800 KRW |
| 2025-07-20 |
72.3297 KRW |
92,742,763.1951 |
71.2700 KRW |
70.9100 KRW |
73.7400 KRW |
72.6000 KRW |
| 2025-07-19 |
71.2509 KRW |
78,563,006.8475 |
71.5200 KRW |
70.0700 KRW |
73.2000 KRW |
71.0000 KRW |
| 2025-07-18 |
69.7830 KRW |
98,288,671.7221 |
69.1100 KRW |
68.1200 KRW |
71.4400 KRW |
70.6000 KRW |
| 2025-07-17 |
69.9898 KRW |
102,714,880.1290 |
70.0500 KRW |
68.1600 KRW |
72.1700 KRW |
68.9000 KRW |
| 2025-07-16 |
70.0251 KRW |
152,394,141.1917 |
70.3600 KRW |
68.7700 KRW |
72.1700 KRW |
70.3000 KRW |
| 2025-07-15 |
69.8673 KRW |
418,727,833.6977 |
67.3200 KRW |
67.2000 KRW |
72.1700 KRW |
70.0000 KRW |
| 2025-07-14 |
67.1374 KRW |
49,687,408.8791 |
67.0200 KRW |
66.1600 KRW |
68.1900 KRW |
66.7700 KRW |
| 2025-07-13 |
66.4269 KRW |
49,994,447.0344 |
68.3200 KRW |
65.0100 KRW |
68.5400 KRW |
67.0000 KRW |
| 2025-07-12 |
68.3071 KRW |
222,881,900.1597 |
64.7000 KRW |
64.1200 KRW |
72.1700 KRW |
66.9400 KRW |
| 2025-07-11 |
64.5224 KRW |
99,497,880.9945 |
63.6200 KRW |
63.1500 KRW |
66.0400 KRW |
65.5900 KRW |
| 2025-07-10 |
62.8623 KRW |
89,739,441.0409 |
62.7300 KRW |
61.6600 KRW |
64.5500 KRW |
63.7000 KRW |
| 2025-07-09 |
62.6851 KRW |
55,347,905.3621 |
62.4600 KRW |
61.7600 KRW |
63.8200 KRW |
62.5900 KRW |