Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
61.1395 KRW |
19,493,955.5746 |
61.7000 KRW |
59.9000 KRW |
62.3000 KRW |
60.1000 KRW |
| 2025-09-14 |
61.9650 KRW |
18,057,267.9975 |
62.2000 KRW |
61.4000 KRW |
62.7000 KRW |
61.5000 KRW |
| 2025-09-13 |
62.0638 KRW |
12,407,213.9756 |
61.9000 KRW |
61.5000 KRW |
62.9000 KRW |
62.2000 KRW |
| 2025-09-12 |
61.4947 KRW |
10,259,233.8087 |
61.3000 KRW |
61.1000 KRW |
61.9000 KRW |
61.9000 KRW |
| 2025-09-11 |
61.0546 KRW |
11,226,671.6109 |
61.4000 KRW |
60.4000 KRW |
61.8000 KRW |
61.0000 KRW |
| 2025-09-10 |
61.4082 KRW |
14,183,103.7823 |
60.8000 KRW |
60.6000 KRW |
62.6000 KRW |
61.3000 KRW |
| 2025-09-09 |
61.3113 KRW |
22,633,536.8723 |
60.6000 KRW |
60.1000 KRW |
62.1000 KRW |
61.2000 KRW |
| 2025-09-08 |
60.4166 KRW |
8,326,542.5038 |
60.1000 KRW |
59.9000 KRW |
60.9000 KRW |
60.8000 KRW |
| 2025-09-07 |
59.8589 KRW |
3,722,647.8819 |
59.7000 KRW |
59.6000 KRW |
60.1000 KRW |
60.0000 KRW |
| 2025-09-06 |
59.8301 KRW |
5,535,177.6402 |
60.1000 KRW |
59.5000 KRW |
60.3000 KRW |
59.9000 KRW |
| 2025-09-05 |
59.8682 KRW |
7,173,165.5138 |
59.9000 KRW |
59.5000 KRW |
60.4000 KRW |
59.8000 KRW |
| 2025-09-04 |
59.6585 KRW |
9,952,517.0094 |
60.7000 KRW |
59.2000 KRW |
60.8000 KRW |
59.6000 KRW |
| 2025-09-03 |
60.1210 KRW |
6,002,053.2613 |
60.2000 KRW |
59.6000 KRW |
60.8000 KRW |
60.7000 KRW |
| 2025-09-02 |
60.0473 KRW |
15,533,037.0804 |
59.6000 KRW |
59.5000 KRW |
60.5000 KRW |
60.4000 KRW |
| 2025-09-01 |
61.2109 KRW |
44,298,231.9600 |
60.7000 KRW |
59.4000 KRW |
63.8000 KRW |
59.6000 KRW |
| 2025-08-31 |
61.1881 KRW |
14,668,810.4969 |
61.3000 KRW |
60.4000 KRW |
61.8000 KRW |
60.4000 KRW |
| 2025-08-30 |
61.1789 KRW |
16,015,073.8100 |
60.8000 KRW |
60.3000 KRW |
62.0000 KRW |
61.4000 KRW |
| 2025-08-29 |
63.1451 KRW |
94,701,889.8916 |
62.7000 KRW |
60.3000 KRW |
66.1000 KRW |
61.0000 KRW |
| 2025-08-28 |
62.0152 KRW |
13,189,826.8046 |
62.2000 KRW |
61.5000 KRW |
62.7000 KRW |
62.4000 KRW |
| 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 |