Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
62.5999 KRW |
53,431,932.1972 |
62.9700 KRW |
61.4800 KRW |
64.3000 KRW |
62.4000 KRW |
| 2025-07-07 |
64.2100 KRW |
71,707,411.2340 |
65.1200 KRW |
62.6500 KRW |
66.2600 KRW |
63.2900 KRW |
| 2025-07-06 |
67.8959 KRW |
237,273,218.1371 |
68.7900 KRW |
63.6600 KRW |
72.0000 KRW |
65.1000 KRW |
| 2025-07-05 |
69.7002 KRW |
720,545,685.8371 |
66.3200 KRW |
64.7700 KRW |
74.4300 KRW |
68.6800 KRW |
| 2025-07-04 |
66.8603 KRW |
666,994,462.8448 |
62.3900 KRW |
61.7000 KRW |
72.2300 KRW |
64.7000 KRW |
| 2025-07-03 |
62.1900 KRW |
62,531,645.0464 |
62.2800 KRW |
61.0000 KRW |
63.7300 KRW |
62.1400 KRW |
| 2025-07-02 |
61.9201 KRW |
266,627,472.9140 |
58.6900 KRW |
58.5300 KRW |
66.6300 KRW |
62.0100 KRW |
| 2025-07-01 |
60.6195 KRW |
98,371,125.7103 |
61.1600 KRW |
58.4300 KRW |
63.8300 KRW |
58.8800 KRW |
| 2025-06-30 |
58.5664 KRW |
22,403,558.9631 |
59.3500 KRW |
57.5900 KRW |
59.7300 KRW |
57.8600 KRW |
| 2025-06-29 |
58.5419 KRW |
10,258,544.7263 |
58.8100 KRW |
58.1600 KRW |
59.0500 KRW |
58.6200 KRW |
| 2025-06-28 |
58.7082 KRW |
24,955,150.4972 |
58.2400 KRW |
57.8100 KRW |
60.1500 KRW |
59.0500 KRW |
| 2025-06-27 |
58.2234 KRW |
17,290,709.0579 |
58.3700 KRW |
57.2900 KRW |
59.5000 KRW |
58.2200 KRW |
| 2025-06-26 |
59.8467 KRW |
47,819,992.4328 |
60.9400 KRW |
58.0000 KRW |
62.6800 KRW |
58.3300 KRW |
| 2025-06-25 |
61.5078 KRW |
263,597,297.3193 |
58.9600 KRW |
56.6500 KRW |
64.9900 KRW |
59.5100 KRW |
| 2025-06-24 |
59.3812 KRW |
52,372,865.7464 |
58.9200 KRW |
57.8600 KRW |
61.1200 KRW |
58.1800 KRW |
| 2025-06-23 |
57.9543 KRW |
189,935,045.8205 |
54.7900 KRW |
54.7900 KRW |
59.6800 KRW |
57.2700 KRW |
| 2025-06-22 |
56.3949 KRW |
45,998,598.6032 |
57.7500 KRW |
54.3000 KRW |
58.0500 KRW |
54.5400 KRW |
| 2025-06-21 |
60.1250 KRW |
83,042,183.7127 |
60.9400 KRW |
58.6300 KRW |
61.5400 KRW |
59.1700 KRW |
| 2025-06-20 |
62.8970 KRW |
502,438,939.1211 |
58.9000 KRW |
58.8000 KRW |
66.0000 KRW |
62.1900 KRW |
| 2025-06-19 |
58.7417 KRW |
53,192,466.3358 |
60.4100 KRW |
58.0000 KRW |
60.6800 KRW |
58.9000 KRW |
| 2025-06-18 |
61.7433 KRW |
190,842,726.1975 |
63.1300 KRW |
59.3300 KRW |
64.7300 KRW |
60.2100 KRW |
| 2025-06-17 |
64.7386 KRW |
897,870,384.5501 |
59.1700 KRW |
59.0300 KRW |
68.6600 KRW |
62.5300 KRW |
| 2025-06-16 |
59.9215 KRW |
38,271,073.0381 |
61.0600 KRW |
58.6900 KRW |
61.2600 KRW |
60.6800 KRW |
| 2025-06-15 |
63.9378 KRW |
210,878,883.2811 |
62.2800 KRW |
60.7400 KRW |
66.3400 KRW |
61.0300 KRW |
| 2025-06-14 |
61.5719 KRW |
182,009,378.8515 |
58.9200 KRW |
58.8300 KRW |
64.4000 KRW |
61.2700 KRW |
| 2025-06-13 |
58.3285 KRW |
33,654,059.3292 |
60.4600 KRW |
57.4400 KRW |
60.5700 KRW |
59.7100 KRW |
| 2025-06-12 |
62.6342 KRW |
46,222,570.7273 |
62.7500 KRW |
60.5000 KRW |
64.4300 KRW |
60.6200 KRW |
| 2025-06-11 |
63.9033 KRW |
24,135,437.9700 |
64.5200 KRW |
63.3400 KRW |
64.8800 KRW |
63.6700 KRW |
| 2025-06-10 |
64.0404 KRW |
51,391,629.4768 |
63.3900 KRW |
63.0000 KRW |
65.3400 KRW |
64.0600 KRW |
| 2025-06-09 |
61.9346 KRW |
18,026,555.0883 |
62.3600 KRW |
60.9000 KRW |
63.1000 KRW |
63.0300 KRW |
| 2025-06-08 |
62.1863 KRW |
11,500,793.0160 |
62.5600 KRW |
61.6400 KRW |
62.9000 KRW |
62.5500 KRW |