Market [unlinked] / KRW
Identifier on UpBit: KRW-STRIKE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
15,470.5725 KRW |
672,464.3228 |
15,240.0000 KRW |
14,090.0000 KRW |
16,850.0000 KRW |
14,630.0000 KRW |
| 2024-12-04 |
14,644.4486 KRW |
781,783.0556 |
14,430.0000 KRW |
14,020.0000 KRW |
15,440.0000 KRW |
15,350.0000 KRW |
| 2024-12-03 |
13,081.7809 KRW |
1,291,459.2075 |
14,080.0000 KRW |
9,290.0000 KRW |
14,320.0000 KRW |
13,730.0000 KRW |
| 2024-12-02 |
13,803.3611 KRW |
475,289.0710 |
14,210.0000 KRW |
13,120.0000 KRW |
14,260.0000 KRW |
13,990.0000 KRW |
| 2024-12-01 |
14,095.8728 KRW |
372,781.8448 |
14,310.0000 KRW |
13,840.0000 KRW |
14,380.0000 KRW |
14,200.0000 KRW |
| 2024-11-30 |
14,332.5885 KRW |
833,966.0219 |
14,120.0000 KRW |
13,860.0000 KRW |
14,950.0000 KRW |
14,290.0000 KRW |
| 2024-11-29 |
13,829.2815 KRW |
331,825.6449 |
14,050.0000 KRW |
13,590.0000 KRW |
14,100.0000 KRW |
14,080.0000 KRW |
| 2024-11-28 |
13,931.2052 KRW |
598,394.9693 |
14,580.0000 KRW |
13,650.0000 KRW |
14,620.0000 KRW |
14,090.0000 KRW |
| 2024-11-27 |
15,536.9097 KRW |
5,447,993.8766 |
14,300.0000 KRW |
13,340.0000 KRW |
17,280.0000 KRW |
14,330.0000 KRW |
| 2024-11-26 |
13,316.5826 KRW |
1,259,174.5113 |
13,060.0000 KRW |
12,520.0000 KRW |
14,090.0000 KRW |
13,790.0000 KRW |
| 2024-11-25 |
12,836.8340 KRW |
805,608.0219 |
12,610.0000 KRW |
12,310.0000 KRW |
13,330.0000 KRW |
12,930.0000 KRW |
| 2024-11-24 |
12,314.1211 KRW |
957,272.5198 |
12,300.0000 KRW |
11,430.0000 KRW |
13,120.0000 KRW |
12,410.0000 KRW |
| 2024-11-23 |
11,755.4874 KRW |
816,848.3919 |
11,470.0000 KRW |
11,300.0000 KRW |
12,340.0000 KRW |
11,900.0000 KRW |
| 2024-11-22 |
11,166.3151 KRW |
301,070.2007 |
11,390.0000 KRW |
10,390.0000 KRW |
11,490.0000 KRW |
11,410.0000 KRW |
| 2024-11-21 |
11,142.1303 KRW |
220,967.2681 |
11,240.0000 KRW |
10,850.0000 KRW |
11,380.0000 KRW |
11,310.0000 KRW |
| 2024-11-20 |
11,306.1214 KRW |
347,551.9123 |
11,720.0000 KRW |
10,780.0000 KRW |
11,880.0000 KRW |
11,200.0000 KRW |
| 2024-11-19 |
11,403.0894 KRW |
313,921.3447 |
11,410.0000 KRW |
11,060.0000 KRW |
11,790.0000 KRW |
11,650.0000 KRW |
| 2024-11-18 |
11,019.9201 KRW |
231,804.6953 |
10,900.0000 KRW |
10,760.0000 KRW |
11,400.0000 KRW |
11,320.0000 KRW |
| 2024-11-17 |
11,050.8838 KRW |
277,073.3181 |
11,530.0000 KRW |
10,710.0000 KRW |
11,570.0000 KRW |
10,890.0000 KRW |
| 2024-11-16 |
11,020.2462 KRW |
421,931.1975 |
10,830.0000 KRW |
10,700.0000 KRW |
11,480.0000 KRW |
11,430.0000 KRW |
| 2024-11-15 |
10,780.8430 KRW |
1,735,862.0390 |
10,430.0000 KRW |
9,900.0000 KRW |
12,110.0000 KRW |
10,790.0000 KRW |
| 2024-11-14 |
10,447.9014 KRW |
317,939.6861 |
11,060.0000 KRW |
10,070.0000 KRW |
11,230.0000 KRW |
10,290.0000 KRW |
| 2024-11-13 |
11,846.1097 KRW |
1,315,870.7249 |
11,730.0000 KRW |
10,630.0000 KRW |
12,880.0000 KRW |
10,830.0000 KRW |
| 2024-11-12 |
11,695.4438 KRW |
4,069,555.8521 |
10,750.0000 KRW |
10,290.0000 KRW |
12,880.0000 KRW |
11,600.0000 KRW |
| 2024-11-11 |
10,128.2555 KRW |
473,673.9369 |
10,080.0000 KRW |
9,724.0000 KRW |
10,640.0000 KRW |
10,550.0000 KRW |
| 2024-11-10 |
9,835.4182 KRW |
608,200.6140 |
9,605.0000 KRW |
9,442.0000 KRW |
10,350.0000 KRW |
10,060.0000 KRW |
| 2024-11-09 |
9,549.2575 KRW |
454,960.7787 |
9,533.0000 KRW |
9,308.0000 KRW |
9,882.0000 KRW |
9,479.0000 KRW |
| 2024-11-08 |
9,337.3387 KRW |
272,321.8516 |
9,308.0000 KRW |
9,174.0000 KRW |
9,526.0000 KRW |
9,526.0000 KRW |
| 2024-11-07 |
9,095.1083 KRW |
294,840.7598 |
9,089.0000 KRW |
8,893.0000 KRW |
9,350.0000 KRW |
9,330.0000 KRW |
| 2024-11-06 |
8,806.4588 KRW |
268,473.5162 |
8,640.0000 KRW |
8,619.0000 KRW |
9,059.0000 KRW |
9,059.0000 KRW |
| 2024-11-05 |
8,558.2492 KRW |
69,039.1913 |
8,464.0000 KRW |
8,415.0000 KRW |
8,713.0000 KRW |
8,671.0000 KRW |
| 2024-11-04 |
8,779.4808 KRW |
475,272.7681 |
8,650.0000 KRW |
8,351.0000 KRW |
8,965.0000 KRW |
8,508.0000 KRW |
| 2024-11-03 |
8,770.8960 KRW |
91,446.7893 |
8,990.0000 KRW |
8,520.0000 KRW |
9,019.0000 KRW |
8,660.0000 KRW |
| 2024-11-02 |
9,003.1402 KRW |
49,836.1275 |
9,040.0000 KRW |
8,934.0000 KRW |
9,094.0000 KRW |
8,945.0000 KRW |
| 2024-11-01 |
8,992.0050 KRW |
103,139.0897 |
9,190.0000 KRW |
8,877.0000 KRW |
9,193.0000 KRW |
9,014.0000 KRW |
| 2024-10-31 |
9,138.0517 KRW |
59,147.2039 |
9,285.0000 KRW |
9,034.0000 KRW |
9,300.0000 KRW |
9,242.0000 KRW |
| 2024-10-30 |
9,283.9463 KRW |
121,838.9889 |
9,369.0000 KRW |
9,119.0000 KRW |
9,470.0000 KRW |
9,282.0000 KRW |
| 2024-10-29 |
9,201.5527 KRW |
77,775.7459 |
9,122.0000 KRW |
9,060.0000 KRW |
9,340.0000 KRW |
9,291.0000 KRW |
| 2024-10-28 |
9,100.7700 KRW |
60,059.1666 |
9,189.0000 KRW |
9,004.0000 KRW |
9,213.0000 KRW |
9,155.0000 KRW |
| 2024-10-27 |
9,179.7444 KRW |
105,264.3880 |
9,112.0000 KRW |
9,030.0000 KRW |
9,360.0000 KRW |
9,187.0000 KRW |
| 2024-10-26 |
9,119.7263 KRW |
132,819.9675 |
9,089.0000 KRW |
8,911.0000 KRW |
9,450.0000 KRW |
9,094.0000 KRW |
| 2024-10-25 |
9,192.3688 KRW |
77,761.2098 |
9,317.0000 KRW |
9,050.0000 KRW |
9,331.0000 KRW |
9,220.0000 KRW |
| 2024-10-24 |
9,249.8781 KRW |
63,792.3673 |
9,276.0000 KRW |
9,128.0000 KRW |
9,380.0000 KRW |
9,359.0000 KRW |
| 2024-10-23 |
9,426.5733 KRW |
206,418.0180 |
9,480.0000 KRW |
9,164.0000 KRW |
9,650.0000 KRW |
9,287.0000 KRW |
| 2024-10-22 |
9,375.8112 KRW |
102,881.4413 |
9,457.0000 KRW |
9,296.0000 KRW |
9,515.0000 KRW |
9,448.0000 KRW |
| 2024-10-21 |
9,534.8483 KRW |
238,104.8144 |
9,730.0000 KRW |
9,346.0000 KRW |
9,730.0000 KRW |
9,480.0000 KRW |
| 2024-10-20 |
9,620.5744 KRW |
279,878.5278 |
9,718.0000 KRW |
9,439.0000 KRW |
9,887.0000 KRW |
9,617.0000 KRW |
| 2024-10-19 |
9,465.4588 KRW |
153,404.1550 |
9,488.0000 KRW |
9,411.0000 KRW |
9,632.0000 KRW |
9,595.0000 KRW |
| 2024-10-18 |
9,390.1146 KRW |
220,877.0132 |
9,337.0000 KRW |
9,257.0000 KRW |
9,519.0000 KRW |
9,454.0000 KRW |
| 2024-10-17 |
9,331.7518 KRW |
200,719.5897 |
9,505.0000 KRW |
9,225.0000 KRW |
9,507.0000 KRW |
9,335.0000 KRW |