Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
57.7546 KRW |
17,399,388.6523 |
58.5200 KRW |
56.4000 KRW |
59.8000 KRW |
57.6400 KRW |
| 2025-03-30 |
59.3948 KRW |
4,650,422.0440 |
58.6900 KRW |
58.5000 KRW |
60.7200 KRW |
59.0700 KRW |
| 2025-03-29 |
60.0593 KRW |
15,202,058.0359 |
61.0300 KRW |
58.0000 KRW |
62.5600 KRW |
58.8500 KRW |
| 2025-03-28 |
61.9611 KRW |
19,012,922.8455 |
64.7100 KRW |
60.2500 KRW |
65.0900 KRW |
60.6400 KRW |
| 2025-03-27 |
65.2206 KRW |
21,178,154.8701 |
64.7400 KRW |
64.0700 KRW |
66.7000 KRW |
65.3200 KRW |
| 2025-03-26 |
65.4784 KRW |
20,394,321.4880 |
65.3100 KRW |
64.4500 KRW |
67.7700 KRW |
65.0300 KRW |
| 2025-03-25 |
65.1685 KRW |
39,064,126.4153 |
64.1400 KRW |
63.5700 KRW |
67.2600 KRW |
65.1100 KRW |
| 2025-03-24 |
63.7003 KRW |
22,434,883.9550 |
62.7400 KRW |
61.7800 KRW |
65.5200 KRW |
64.1800 KRW |
| 2025-03-23 |
63.6441 KRW |
13,093,444.5886 |
64.7700 KRW |
61.7400 KRW |
65.0000 KRW |
62.2500 KRW |
| 2025-03-22 |
63.8177 KRW |
12,995,898.6976 |
63.6300 KRW |
62.6900 KRW |
64.9000 KRW |
64.3000 KRW |
| 2025-03-21 |
63.4517 KRW |
21,415,457.4864 |
64.8900 KRW |
62.2100 KRW |
65.0500 KRW |
63.1500 KRW |
| 2025-03-20 |
65.1715 KRW |
58,364,682.6595 |
64.6500 KRW |
63.5600 KRW |
68.0000 KRW |
64.8000 KRW |
| 2025-03-19 |
65.1138 KRW |
101,828,570.3172 |
64.1000 KRW |
63.0700 KRW |
68.4000 KRW |
64.7500 KRW |
| 2025-03-18 |
66.1941 KRW |
242,829,904.1137 |
62.6700 KRW |
62.0000 KRW |
71.6900 KRW |
63.5000 KRW |
| 2025-03-17 |
63.5200 KRW |
54,930,293.1105 |
60.5500 KRW |
60.5200 KRW |
66.2000 KRW |
62.9000 KRW |
| 2025-03-16 |
61.8416 KRW |
16,887,176.5170 |
62.3000 KRW |
60.1100 KRW |
63.0700 KRW |
61.0600 KRW |
| 2025-03-15 |
62.1542 KRW |
12,974,372.1082 |
61.5600 KRW |
61.0000 KRW |
63.0600 KRW |
62.6000 KRW |
| 2025-03-14 |
61.6132 KRW |
18,958,590.7665 |
60.1200 KRW |
59.8200 KRW |
63.1100 KRW |
62.3800 KRW |
| 2025-03-13 |
60.4468 KRW |
17,065,079.9698 |
60.6000 KRW |
59.1200 KRW |
61.4700 KRW |
59.1200 KRW |
| 2025-03-12 |
62.0040 KRW |
65,423,078.9323 |
60.3400 KRW |
58.3100 KRW |
65.6500 KRW |
59.8200 KRW |
| 2025-03-11 |
59.3378 KRW |
32,879,404.5574 |
59.6100 KRW |
56.6900 KRW |
62.3000 KRW |
60.8200 KRW |
| 2025-03-10 |
61.4721 KRW |
38,207,764.7512 |
62.7200 KRW |
58.7000 KRW |
63.9200 KRW |
60.1000 KRW |
| 2025-03-09 |
63.5096 KRW |
19,736,638.0389 |
66.3400 KRW |
61.1000 KRW |
66.4200 KRW |
62.0600 KRW |
| 2025-03-08 |
65.8374 KRW |
15,320,517.0198 |
65.9500 KRW |
64.6000 KRW |
66.8900 KRW |
66.4100 KRW |
| 2025-03-07 |
68.0561 KRW |
72,970,719.2671 |
68.9400 KRW |
64.0800 KRW |
71.9000 KRW |
66.1800 KRW |
| 2025-03-06 |
68.1409 KRW |
17,264,002.0791 |
68.6700 KRW |
66.9600 KRW |
69.1800 KRW |
67.6500 KRW |
| 2025-03-05 |
67.4436 KRW |
22,527,338.2158 |
68.0100 KRW |
65.8000 KRW |
69.2000 KRW |
68.5800 KRW |
| 2025-03-04 |
67.2385 KRW |
49,757,947.1357 |
71.4000 KRW |
64.3500 KRW |
72.1100 KRW |
68.3400 KRW |
| 2025-03-03 |
75.9515 KRW |
61,908,281.2325 |
80.2700 KRW |
70.0000 KRW |
80.2700 KRW |
71.3000 KRW |
| 2025-03-02 |
78.2097 KRW |
253,857,456.7206 |
79.4100 KRW |
74.4100 KRW |
85.8700 KRW |
80.6900 KRW |
| 2025-03-01 |
73.5310 KRW |
167,233,077.0408 |
70.5800 KRW |
69.8500 KRW |
77.4700 KRW |
74.9900 KRW |
| 2025-02-28 |
73.1192 KRW |
287,021,698.1965 |
71.6000 KRW |
65.5500 KRW |
81.0000 KRW |
70.2700 KRW |
| 2025-02-27 |
70.6272 KRW |
26,849,692.9341 |
69.4500 KRW |
69.0400 KRW |
72.3300 KRW |
71.0300 KRW |
| 2025-02-26 |
70.0405 KRW |
36,711,183.1607 |
71.5200 KRW |
67.5000 KRW |
72.8500 KRW |
70.1100 KRW |
| 2025-02-25 |
68.9036 KRW |
77,939,498.4189 |
71.8000 KRW |
65.4300 KRW |
72.1100 KRW |
71.6100 KRW |
| 2025-02-24 |
86.0291 KRW |
337,408,979.1907 |
84.3800 KRW |
69.6300 KRW |
93.5000 KRW |
71.8000 KRW |
| 2025-02-23 |
85.0221 KRW |
19,483,911.0639 |
86.3600 KRW |
84.0000 KRW |
86.7400 KRW |
84.5800 KRW |
| 2025-02-22 |
85.8155 KRW |
25,425,035.7691 |
85.6800 KRW |
83.6500 KRW |
88.3900 KRW |
86.1000 KRW |
| 2025-02-21 |
85.0862 KRW |
19,030,783.5937 |
85.8600 KRW |
83.4800 KRW |
86.7200 KRW |
83.9000 KRW |
| 2025-02-20 |
85.5888 KRW |
11,155,915.3813 |
86.3100 KRW |
84.6700 KRW |
86.3100 KRW |
85.8600 KRW |
| 2025-02-19 |
85.1002 KRW |
13,180,767.8800 |
85.7200 KRW |
83.8000 KRW |
86.9900 KRW |
85.8300 KRW |
| 2025-02-18 |
87.2088 KRW |
26,438,935.9085 |
89.0600 KRW |
84.0100 KRW |
90.5000 KRW |
85.4400 KRW |
| 2025-02-17 |
89.3270 KRW |
37,540,745.5370 |
90.3000 KRW |
87.2000 KRW |
92.4700 KRW |
88.7400 KRW |
| 2025-02-16 |
91.3699 KRW |
92,445,188.6109 |
90.1700 KRW |
89.0000 KRW |
94.4800 KRW |
90.5000 KRW |
| 2025-02-15 |
91.5757 KRW |
82,486,879.0255 |
89.9800 KRW |
89.0800 KRW |
94.6900 KRW |
90.2000 KRW |
| 2025-02-14 |
89.5232 KRW |
19,275,050.6707 |
89.8700 KRW |
87.6000 KRW |
91.1800 KRW |
90.5600 KRW |
| 2025-02-13 |
89.2434 KRW |
33,818,355.9932 |
91.0100 KRW |
86.4900 KRW |
93.3600 KRW |
90.9600 KRW |
| 2025-02-12 |
88.2732 KRW |
51,602,137.2197 |
90.1200 KRW |
85.0000 KRW |
92.3000 KRW |
90.4600 KRW |
| 2025-02-11 |
90.5776 KRW |
31,004,243.7299 |
91.0000 KRW |
88.4200 KRW |
91.9900 KRW |
90.1300 KRW |
| 2025-02-10 |
91.1857 KRW |
65,205,060.8173 |
94.6300 KRW |
89.0000 KRW |
94.7200 KRW |
90.7400 KRW |