Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
71.7167 KRW |
34,611,660.9220 |
74.9300 KRW |
70.0200 KRW |
74.9300 KRW |
72.4100 KRW |
| 2025-05-18 |
74.1251 KRW |
26,088,909.8626 |
72.9000 KRW |
72.8500 KRW |
75.2000 KRW |
72.9000 KRW |
| 2025-05-17 |
73.9577 KRW |
30,693,439.5776 |
76.2000 KRW |
72.7200 KRW |
76.2000 KRW |
72.8100 KRW |
| 2025-05-16 |
75.8826 KRW |
26,589,262.9848 |
75.6600 KRW |
75.0000 KRW |
76.8000 KRW |
76.1300 KRW |
| 2025-05-15 |
77.6978 KRW |
93,642,033.2218 |
78.1100 KRW |
74.2500 KRW |
80.3000 KRW |
76.8600 KRW |
| 2025-05-14 |
78.3595 KRW |
45,988,043.3751 |
79.3700 KRW |
77.0600 KRW |
79.3800 KRW |
77.9000 KRW |
| 2025-05-13 |
78.3758 KRW |
57,514,292.8026 |
80.1700 KRW |
76.8500 KRW |
80.3900 KRW |
79.2100 KRW |
| 2025-05-12 |
80.5276 KRW |
169,927,969.1966 |
81.8000 KRW |
78.0900 KRW |
85.6200 KRW |
79.6300 KRW |
| 2025-05-11 |
82.6233 KRW |
532,594,224.9130 |
78.6300 KRW |
77.7700 KRW |
86.2000 KRW |
82.1700 KRW |
| 2025-05-10 |
76.9024 KRW |
64,400,713.1430 |
78.1200 KRW |
75.2800 KRW |
78.2400 KRW |
77.0000 KRW |
| 2025-05-09 |
75.9922 KRW |
74,301,223.1474 |
76.4100 KRW |
75.2300 KRW |
77.4300 KRW |
76.9800 KRW |
| 2025-05-08 |
73.8909 KRW |
75,500,326.5059 |
72.5100 KRW |
71.7000 KRW |
75.9400 KRW |
75.6600 KRW |
| 2025-05-07 |
72.3408 KRW |
57,437,360.2178 |
73.8500 KRW |
71.2200 KRW |
74.0400 KRW |
72.6800 KRW |
| 2025-05-06 |
74.7290 KRW |
153,860,921.7702 |
79.6900 KRW |
71.1400 KRW |
79.8700 KRW |
73.1700 KRW |
| 2025-05-05 |
83.7632 KRW |
489,007,161.8632 |
87.5400 KRW |
78.0100 KRW |
90.8700 KRW |
79.0300 KRW |
| 2025-05-04 |
88.8253 KRW |
2,145,582,619.5466 |
81.7100 KRW |
81.7100 KRW |
95.4900 KRW |
85.5500 KRW |
| 2025-05-03 |
84.1546 KRW |
810,018,939.6580 |
77.1000 KRW |
76.4200 KRW |
90.1300 KRW |
79.9600 KRW |
| 2025-05-02 |
76.5632 KRW |
42,406,643.7577 |
76.9600 KRW |
75.4600 KRW |
78.5000 KRW |
77.2600 KRW |
| 2025-05-01 |
75.9250 KRW |
51,660,716.7200 |
76.5900 KRW |
74.5300 KRW |
77.8000 KRW |
76.1400 KRW |
| 2025-04-30 |
75.7180 KRW |
72,076,495.9742 |
79.4300 KRW |
73.1200 KRW |
79.5600 KRW |
76.4200 KRW |
| 2025-04-29 |
80.8027 KRW |
136,424,472.1983 |
81.4900 KRW |
76.3700 KRW |
84.5200 KRW |
78.0000 KRW |
| 2025-04-28 |
82.6270 KRW |
186,578,825.3271 |
81.1800 KRW |
80.2000 KRW |
85.1900 KRW |
81.4200 KRW |
| 2025-04-27 |
82.0549 KRW |
83,520,608.7411 |
85.9300 KRW |
79.6200 KRW |
86.0400 KRW |
80.4700 KRW |
| 2025-04-26 |
89.4717 KRW |
516,877,672.3746 |
87.9100 KRW |
82.8900 KRW |
94.6900 KRW |
85.3700 KRW |
| 2025-04-25 |
90.5868 KRW |
1,140,086,998.7646 |
86.5900 KRW |
86.0700 KRW |
96.8700 KRW |
88.1400 KRW |
| 2025-04-24 |
85.6360 KRW |
1,573,786,112.4847 |
77.9200 KRW |
76.2300 KRW |
93.7100 KRW |
83.6600 KRW |
| 2025-04-23 |
76.5657 KRW |
172,063,297.1418 |
79.3300 KRW |
74.5400 KRW |
79.5600 KRW |
75.6800 KRW |
| 2025-04-22 |
79.8920 KRW |
294,589,717.3312 |
86.2400 KRW |
76.6000 KRW |
86.6600 KRW |
79.4800 KRW |
| 2025-04-21 |
88.8625 KRW |
428,141,540.6962 |
90.3000 KRW |
84.0400 KRW |
95.0000 KRW |
86.2400 KRW |
| 2025-04-20 |
91.7742 KRW |
900,914,387.3417 |
92.0500 KRW |
87.0300 KRW |
98.8900 KRW |
89.9900 KRW |
| 2025-04-19 |
92.0134 KRW |
1,159,599,758.6507 |
94.8500 KRW |
84.2000 KRW |
102.9000 KRW |
91.4400 KRW |
| 2025-04-18 |
95.8872 KRW |
1,892,631,134.4885 |
100.7000 KRW |
82.5000 KRW |
109.8000 KRW |
93.3700 KRW |
| 2025-04-17 |
105.8309 KRW |
3,522,892,394.8497 |
116.9000 KRW |
84.5000 KRW |
124.6000 KRW |
99.6000 KRW |
| 2025-04-16 |
83.9693 KRW |
3,528,772,978.9990 |
61.4800 KRW |
60.0900 KRW |
99.3400 KRW |
95.6700 KRW |
| 2025-04-15 |
59.9168 KRW |
43,663,660.2096 |
60.0900 KRW |
59.0000 KRW |
60.9500 KRW |
59.9000 KRW |
| 2025-04-14 |
62.7145 KRW |
201,879,583.6045 |
60.7700 KRW |
58.9000 KRW |
66.9700 KRW |
60.2000 KRW |
| 2025-04-13 |
60.7195 KRW |
58,719,639.8291 |
62.8700 KRW |
59.4000 KRW |
63.5700 KRW |
60.0900 KRW |
| 2025-04-12 |
60.7271 KRW |
132,018,743.5018 |
59.4000 KRW |
57.8300 KRW |
63.7100 KRW |
63.1400 KRW |
| 2025-04-11 |
59.6831 KRW |
57,803,784.5825 |
60.7600 KRW |
57.2900 KRW |
62.7600 KRW |
59.3800 KRW |
| 2025-04-10 |
60.9253 KRW |
90,155,157.4666 |
61.7700 KRW |
59.0000 KRW |
62.7000 KRW |
60.6800 KRW |
| 2025-04-09 |
59.9301 KRW |
310,893,312.9364 |
59.2600 KRW |
56.5400 KRW |
63.5000 KRW |
60.7500 KRW |
| 2025-04-08 |
61.8213 KRW |
1,043,745,673.1056 |
54.8100 KRW |
54.8100 KRW |
67.3400 KRW |
59.3100 KRW |
| 2025-04-07 |
53.9949 KRW |
307,204,201.0717 |
60.1100 KRW |
50.5000 KRW |
60.3300 KRW |
54.8000 KRW |
| 2025-04-06 |
64.1680 KRW |
1,534,109,986.4162 |
56.8300 KRW |
56.7000 KRW |
71.0000 KRW |
59.3700 KRW |
| 2025-04-05 |
58.1393 KRW |
127,981,400.9411 |
52.6900 KRW |
52.4400 KRW |
62.8700 KRW |
56.4200 KRW |
| 2025-04-04 |
52.2178 KRW |
15,231,576.5978 |
52.1100 KRW |
51.0800 KRW |
53.5000 KRW |
52.4100 KRW |
| 2025-04-03 |
51.9906 KRW |
23,355,700.4690 |
52.9500 KRW |
50.1500 KRW |
54.4000 KRW |
51.5300 KRW |
| 2025-04-02 |
55.4037 KRW |
19,646,641.9842 |
56.4600 KRW |
54.3800 KRW |
57.0000 KRW |
54.8300 KRW |
| 2025-04-01 |
57.2077 KRW |
11,596,235.4096 |
56.7200 KRW |
56.5000 KRW |
58.5000 KRW |
57.0900 KRW |
| 2025-03-31 |
57.7546 KRW |
17,399,388.6523 |
58.5200 KRW |
56.4000 KRW |
59.8000 KRW |
57.6400 KRW |