Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-09 |
94.9058 KRW |
235,187,598.1722 |
88.2500 KRW |
87.1000 KRW |
106.9000 KRW |
94.1400 KRW |
| 2025-02-08 |
86.5996 KRW |
24,355,959.5363 |
87.5800 KRW |
85.0000 KRW |
88.8900 KRW |
88.3200 KRW |
| 2025-02-07 |
87.6302 KRW |
37,452,748.9839 |
89.0300 KRW |
85.3600 KRW |
89.5700 KRW |
86.1700 KRW |
| 2025-02-06 |
91.0280 KRW |
67,708,165.6373 |
90.0200 KRW |
86.6200 KRW |
94.9000 KRW |
88.6200 KRW |
| 2025-02-05 |
90.8930 KRW |
34,893,086.9272 |
91.8800 KRW |
89.5200 KRW |
93.1000 KRW |
89.8500 KRW |
| 2025-02-04 |
92.2551 KRW |
75,820,985.1838 |
96.8300 KRW |
88.0700 KRW |
99.1000 KRW |
92.0500 KRW |
| 2025-02-03 |
89.2452 KRW |
148,479,565.0606 |
98.3300 KRW |
81.6800 KRW |
98.5000 KRW |
95.6000 KRW |
| 2025-02-02 |
99.9080 KRW |
95,128,884.0350 |
101.0000 KRW |
94.8200 KRW |
103.6000 KRW |
97.9300 KRW |
| 2025-02-01 |
102.8410 KRW |
30,050,317.6704 |
104.2000 KRW |
101.5000 KRW |
104.2000 KRW |
102.0000 KRW |
| 2025-01-31 |
107.5714 KRW |
204,742,810.0461 |
105.0000 KRW |
101.2000 KRW |
113.2000 KRW |
102.4000 KRW |
| 2025-01-30 |
104.4380 KRW |
30,663,230.5329 |
104.3000 KRW |
103.4000 KRW |
106.3000 KRW |
104.7000 KRW |
| 2025-01-29 |
101.6168 KRW |
37,289,845.7037 |
101.7000 KRW |
99.7100 KRW |
104.9000 KRW |
104.0000 KRW |
| 2025-01-28 |
104.0229 KRW |
100,918,313.8442 |
101.8000 KRW |
101.0000 KRW |
107.5000 KRW |
101.4000 KRW |
| 2025-01-27 |
103.7002 KRW |
79,723,184.3779 |
106.4000 KRW |
100.0000 KRW |
108.9000 KRW |
101.3000 KRW |
| 2025-01-26 |
108.9457 KRW |
84,504,483.2140 |
108.2000 KRW |
106.0000 KRW |
111.6000 KRW |
107.9000 KRW |
| 2025-01-25 |
106.7486 KRW |
115,474,334.4620 |
107.3000 KRW |
103.0000 KRW |
112.1000 KRW |
107.4000 KRW |
| 2025-01-24 |
105.9148 KRW |
548,139,430.4539 |
98.7300 KRW |
98.7200 KRW |
114.0000 KRW |
105.8000 KRW |
| 2025-01-23 |
98.0771 KRW |
57,222,130.3214 |
101.1000 KRW |
95.1900 KRW |
101.1000 KRW |
98.2300 KRW |
| 2025-01-22 |
102.3043 KRW |
53,880,733.4147 |
103.6000 KRW |
99.8100 KRW |
104.9000 KRW |
100.0000 KRW |
| 2025-01-21 |
104.9066 KRW |
64,943,057.1476 |
105.9000 KRW |
102.5000 KRW |
107.8000 KRW |
104.2000 KRW |
| 2025-01-20 |
106.3446 KRW |
156,307,791.4735 |
104.3000 KRW |
101.3000 KRW |
115.5000 KRW |
103.3000 KRW |
| 2025-01-19 |
107.2769 KRW |
77,210,201.4976 |
110.2000 KRW |
103.6000 KRW |
111.4000 KRW |
104.0000 KRW |
| 2025-01-18 |
111.3777 KRW |
69,528,199.4552 |
114.1000 KRW |
108.6000 KRW |
115.4000 KRW |
110.5000 KRW |
| 2025-01-17 |
112.2235 KRW |
67,731,609.9173 |
111.5000 KRW |
110.3000 KRW |
114.9000 KRW |
114.1000 KRW |
| 2025-01-16 |
112.2961 KRW |
83,741,599.2068 |
115.5000 KRW |
109.9000 KRW |
115.8000 KRW |
111.4000 KRW |
| 2025-01-15 |
114.6117 KRW |
138,678,927.3952 |
115.4000 KRW |
109.0000 KRW |
120.5000 KRW |
115.0000 KRW |
| 2025-01-14 |
112.7851 KRW |
77,359,495.5778 |
113.8000 KRW |
109.6000 KRW |
116.1000 KRW |
113.9000 KRW |
| 2025-01-13 |
114.0774 KRW |
165,077,181.4780 |
121.4000 KRW |
107.3000 KRW |
123.4000 KRW |
114.8000 KRW |
| 2025-01-12 |
120.2546 KRW |
72,558,781.5824 |
122.9000 KRW |
117.6000 KRW |
123.6000 KRW |
119.0000 KRW |
| 2025-01-11 |
124.2832 KRW |
135,867,051.6874 |
126.1000 KRW |
121.1000 KRW |
129.5000 KRW |
122.8000 KRW |
| 2025-01-10 |
128.3957 KRW |
256,073,947.3736 |
133.4000 KRW |
120.0000 KRW |
139.7000 KRW |
123.6000 KRW |
| 2025-01-09 |
135.4422 KRW |
1,259,095,459.5257 |
125.6000 KRW |
122.7000 KRW |
149.6000 KRW |
131.3000 KRW |
| 2025-01-08 |
126.9648 KRW |
1,228,742,249.2217 |
118.9000 KRW |
107.7000 KRW |
145.0000 KRW |
125.2000 KRW |
| 2025-01-07 |
121.3953 KRW |
169,565,094.4999 |
129.1000 KRW |
115.7000 KRW |
129.1000 KRW |
118.6000 KRW |
| 2025-01-06 |
128.9179 KRW |
347,956,182.0902 |
127.7000 KRW |
121.2000 KRW |
137.5000 KRW |
126.8000 KRW |
| 2025-01-05 |
127.7429 KRW |
749,123,185.0071 |
120.5000 KRW |
116.9000 KRW |
137.3000 KRW |
128.6000 KRW |
| 2025-01-04 |
117.3247 KRW |
274,906,025.5813 |
115.0000 KRW |
112.3000 KRW |
122.3000 KRW |
117.5000 KRW |
| 2025-01-03 |
115.2099 KRW |
428,261,139.2868 |
110.2000 KRW |
109.9000 KRW |
119.6000 KRW |
114.0000 KRW |
| 2025-01-02 |
109.2776 KRW |
97,304,809.4610 |
110.9000 KRW |
107.0000 KRW |
112.5000 KRW |
110.2000 KRW |
| 2025-01-01 |
108.8340 KRW |
96,074,067.0705 |
111.4000 KRW |
106.1000 KRW |
111.7000 KRW |
109.3000 KRW |
| 2024-12-31 |
111.6559 KRW |
379,645,568.1392 |
108.8000 KRW |
106.6000 KRW |
116.9000 KRW |
109.0000 KRW |
| 2024-12-30 |
113.8479 KRW |
518,150,485.4981 |
108.7000 KRW |
104.5000 KRW |
119.4000 KRW |
106.9000 KRW |
| 2024-12-29 |
112.1705 KRW |
322,333,289.4428 |
122.7000 KRW |
107.0000 KRW |
122.7000 KRW |
110.4000 KRW |
| 2024-12-28 |
129.4573 KRW |
1,830,263,918.6796 |
119.6000 KRW |
111.1000 KRW |
142.3000 KRW |
112.9000 KRW |
| 2024-12-27 |
115.9718 KRW |
2,582,643,213.2616 |
97.0500 KRW |
93.0200 KRW |
128.3000 KRW |
114.5000 KRW |
| 2024-12-26 |
98.0979 KRW |
237,570,305.6216 |
105.2000 KRW |
94.3100 KRW |
105.2000 KRW |
97.2400 KRW |
| 2024-12-25 |
107.6389 KRW |
232,044,192.9524 |
112.9000 KRW |
104.0000 KRW |
112.9000 KRW |
104.6000 KRW |
| 2024-12-24 |
113.2551 KRW |
307,030,915.4994 |
112.6000 KRW |
107.0000 KRW |
119.9000 KRW |
111.7000 KRW |
| 2024-12-23 |
109.4604 KRW |
332,447,278.9278 |
117.5000 KRW |
104.6000 KRW |
117.5000 KRW |
108.7000 KRW |
| 2024-12-22 |
133.2353 KRW |
1,323,621,845.6134 |
136.4000 KRW |
113.0000 KRW |
151.2000 KRW |
117.0000 KRW |