Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
1,751.6099 KRW |
21,245,645.4986 |
1,750.0000 KRW |
1,675.0000 KRW |
1,810.0000 KRW |
1,805.0000 KRW |
| 2023-12-19 |
1,771.3261 KRW |
44,414,343.6352 |
1,790.0000 KRW |
1,675.0000 KRW |
1,855.0000 KRW |
1,755.0000 KRW |
| 2023-12-18 |
1,655.6961 KRW |
106,505,592.9071 |
1,645.0000 KRW |
1,545.0000 KRW |
1,765.0000 KRW |
1,720.0000 KRW |
| 2023-12-17 |
1,651.8034 KRW |
59,110,347.8266 |
1,530.0000 KRW |
1,530.0000 KRW |
1,745.0000 KRW |
1,670.0000 KRW |
| 2023-12-16 |
1,545.5092 KRW |
10,728,759.5460 |
1,555.0000 KRW |
1,505.0000 KRW |
1,590.0000 KRW |
1,545.0000 KRW |
| 2023-12-15 |
1,588.2339 KRW |
44,480,688.4893 |
1,505.0000 KRW |
1,495.0000 KRW |
1,660.0000 KRW |
1,580.0000 KRW |
| 2023-12-14 |
1,485.6510 KRW |
7,666,173.2683 |
1,500.0000 KRW |
1,460.0000 KRW |
1,510.0000 KRW |
1,505.0000 KRW |
| 2023-12-13 |
1,455.1468 KRW |
9,305,181.9521 |
1,490.0000 KRW |
1,415.0000 KRW |
1,510.0000 KRW |
1,500.0000 KRW |
| 2023-12-12 |
1,466.5030 KRW |
19,580,573.4861 |
1,450.0000 KRW |
1,430.0000 KRW |
1,525.0000 KRW |
1,485.0000 KRW |
| 2023-12-11 |
1,449.8397 KRW |
16,911,311.5790 |
1,545.0000 KRW |
1,390.0000 KRW |
1,550.0000 KRW |
1,450.0000 KRW |
| 2023-12-10 |
1,541.5405 KRW |
14,241,415.3226 |
1,540.0000 KRW |
1,475.0000 KRW |
1,600.0000 KRW |
1,540.0000 KRW |
| 2023-12-09 |
1,549.6096 KRW |
12,225,154.4331 |
1,555.0000 KRW |
1,525.0000 KRW |
1,570.0000 KRW |
1,545.0000 KRW |
| 2023-12-08 |
1,502.2921 KRW |
11,763,825.7622 |
1,500.0000 KRW |
1,445.0000 KRW |
1,565.0000 KRW |
1,550.0000 KRW |
| 2023-12-07 |
1,468.9808 KRW |
9,447,385.2606 |
1,470.0000 KRW |
1,420.0000 KRW |
1,495.0000 KRW |
1,490.0000 KRW |
| 2023-12-06 |
1,486.9906 KRW |
16,143,961.3530 |
1,540.0000 KRW |
1,425.0000 KRW |
1,550.0000 KRW |
1,485.0000 KRW |
| 2023-12-05 |
1,542.8996 KRW |
37,120,713.2923 |
1,480.0000 KRW |
1,455.0000 KRW |
1,615.0000 KRW |
1,535.0000 KRW |
| 2023-12-04 |
1,446.6453 KRW |
14,726,843.9727 |
1,445.0000 KRW |
1,360.0000 KRW |
1,490.0000 KRW |
1,455.0000 KRW |
| 2023-12-03 |
1,432.6380 KRW |
6,763,760.3386 |
1,450.0000 KRW |
1,410.0000 KRW |
1,460.0000 KRW |
1,455.0000 KRW |
| 2023-12-02 |
1,438.8023 KRW |
14,475,612.5056 |
1,405.0000 KRW |
1,390.0000 KRW |
1,470.0000 KRW |
1,450.0000 KRW |
| 2023-12-01 |
1,377.4033 KRW |
11,248,086.4176 |
1,340.0000 KRW |
1,325.0000 KRW |
1,425.0000 KRW |
1,405.0000 KRW |
| 2023-11-30 |
1,323.5372 KRW |
6,843,211.9483 |
1,335.0000 KRW |
1,300.0000 KRW |
1,350.0000 KRW |
1,335.0000 KRW |
| 2023-11-29 |
1,360.4282 KRW |
9,686,352.3110 |
1,400.0000 KRW |
1,315.0000 KRW |
1,400.0000 KRW |
1,345.0000 KRW |
| 2023-11-28 |
1,346.3795 KRW |
14,761,935.6664 |
1,340.0000 KRW |
1,270.0000 KRW |
1,405.0000 KRW |
1,405.0000 KRW |
| 2023-11-27 |
1,321.4512 KRW |
13,998,356.6963 |
1,370.0000 KRW |
1,280.0000 KRW |
1,375.0000 KRW |
1,340.0000 KRW |
| 2023-11-26 |
1,406.8868 KRW |
21,436,669.5000 |
1,405.0000 KRW |
1,330.0000 KRW |
1,465.0000 KRW |
1,370.0000 KRW |
| 2023-11-25 |
1,435.6389 KRW |
44,601,836.8711 |
1,435.0000 KRW |
1,385.0000 KRW |
1,495.0000 KRW |
1,410.0000 KRW |
| 2023-11-24 |
1,589.1022 KRW |
113,548,313.5425 |
1,470.0000 KRW |
1,420.0000 KRW |
1,720.0000 KRW |
1,460.0000 KRW |
| 2023-11-23 |
1,395.5694 KRW |
47,872,673.4200 |
1,335.0000 KRW |
1,320.0000 KRW |
1,475.0000 KRW |
1,445.0000 KRW |
| 2023-11-22 |
1,245.3006 KRW |
15,573,742.2712 |
1,195.0000 KRW |
1,190.0000 KRW |
1,280.0000 KRW |
1,270.0000 KRW |
| 2023-11-21 |
1,264.3115 KRW |
14,116,013.7722 |
1,315.0000 KRW |
1,205.0000 KRW |
1,320.0000 KRW |
1,210.0000 KRW |
| 2023-11-20 |
1,326.1700 KRW |
30,997,368.9092 |
1,265.0000 KRW |
1,255.0000 KRW |
1,390.0000 KRW |
1,315.0000 KRW |
| 2023-11-19 |
1,232.3701 KRW |
5,834,909.1512 |
1,240.0000 KRW |
1,205.0000 KRW |
1,260.0000 KRW |
1,255.0000 KRW |
| 2023-11-18 |
1,225.2198 KRW |
10,943,634.7467 |
1,280.0000 KRW |
1,175.0000 KRW |
1,285.0000 KRW |
1,240.0000 KRW |
| 2023-11-17 |
1,278.2408 KRW |
14,326,983.3552 |
1,295.0000 KRW |
1,230.0000 KRW |
1,320.0000 KRW |
1,290.0000 KRW |
| 2023-11-16 |
1,350.7165 KRW |
26,413,573.8075 |
1,395.0000 KRW |
1,280.0000 KRW |
1,405.0000 KRW |
1,305.0000 KRW |
| 2023-11-15 |
1,376.2567 KRW |
84,775,727.5990 |
1,335.0000 KRW |
1,295.0000 KRW |
1,465.0000 KRW |
1,400.0000 KRW |
| 2023-11-14 |
1,250.5657 KRW |
31,951,341.5555 |
1,225.0000 KRW |
1,190.0000 KRW |
1,310.0000 KRW |
1,290.0000 KRW |
| 2023-11-13 |
1,244.7571 KRW |
17,361,492.9597 |
1,270.0000 KRW |
1,205.0000 KRW |
1,290.0000 KRW |
1,225.0000 KRW |
| 2023-11-12 |
1,244.2922 KRW |
23,548,020.8410 |
1,230.0000 KRW |
1,165.0000 KRW |
1,300.0000 KRW |
1,260.0000 KRW |
| 2023-11-11 |
1,225.1000 KRW |
17,527,337.2618 |
1,260.0000 KRW |
1,190.0000 KRW |
1,265.0000 KRW |
1,230.0000 KRW |
| 2023-11-10 |
1,247.8328 KRW |
43,403,765.5362 |
1,195.0000 KRW |
1,185.0000 KRW |
1,305.0000 KRW |
1,265.0000 KRW |
| 2023-11-09 |
1,212.7246 KRW |
40,010,978.9877 |
1,215.0000 KRW |
1,135.0000 KRW |
1,285.0000 KRW |
1,200.0000 KRW |
| 2023-11-08 |
1,188.3100 KRW |
25,128,397.7188 |
1,160.0000 KRW |
1,150.0000 KRW |
1,220.0000 KRW |
1,215.0000 KRW |
| 2023-11-07 |
1,161.0803 KRW |
37,771,467.4116 |
1,125.0000 KRW |
1,100.0000 KRW |
1,215.0000 KRW |
1,160.0000 KRW |
| 2023-11-06 |
1,114.0085 KRW |
11,209,638.2651 |
1,135.0000 KRW |
1,090.0000 KRW |
1,140.0000 KRW |
1,125.0000 KRW |
| 2023-11-05 |
1,171.1281 KRW |
22,499,583.1161 |
1,210.0000 KRW |
1,125.0000 KRW |
1,225.0000 KRW |
1,140.0000 KRW |
| 2023-11-04 |
1,209.0765 KRW |
45,649,421.4511 |
1,215.0000 KRW |
1,160.0000 KRW |
1,275.0000 KRW |
1,210.0000 KRW |
| 2023-11-03 |
1,143.7832 KRW |
31,881,504.1728 |
1,185.0000 KRW |
1,085.0000 KRW |
1,195.0000 KRW |
1,150.0000 KRW |
| 2023-11-02 |
1,229.9906 KRW |
40,124,150.4347 |
1,285.0000 KRW |
1,160.0000 KRW |
1,290.0000 KRW |
1,175.0000 KRW |
| 2023-11-01 |
1,343.7168 KRW |
144,766,580.1857 |
1,300.0000 KRW |
1,220.0000 KRW |
1,480.0000 KRW |
1,290.0000 KRW |