Market [unlinked] / KRW
Identifier on UpBit: KRW-STRIKE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
20,766.6642 KRW |
1,952,935.9429 |
21,190.0000 KRW |
19,530.0000 KRW |
22,500.0000 KRW |
19,890.0000 KRW |
| 2025-01-14 |
20,439.8752 KRW |
3,942,700.0462 |
20,900.0000 KRW |
18,440.0000 KRW |
22,140.0000 KRW |
20,200.0000 KRW |
| 2025-01-13 |
21,657.8006 KRW |
3,038,120.5670 |
23,720.0000 KRW |
19,640.0000 KRW |
23,880.0000 KRW |
20,750.0000 KRW |
| 2025-01-12 |
23,262.4465 KRW |
6,710,500.2366 |
23,300.0000 KRW |
21,600.0000 KRW |
25,550.0000 KRW |
22,700.0000 KRW |
| 2025-01-11 |
23,690.2325 KRW |
21,404,681.7505 |
22,520.0000 KRW |
18,900.0000 KRW |
27,640.0000 KRW |
22,930.0000 KRW |
| 2025-01-10 |
24,747.8475 KRW |
20,986,481.6560 |
22,710.0000 KRW |
18,600.0000 KRW |
31,970.0000 KRW |
20,250.0000 KRW |
| 2025-01-09 |
27,761.2026 KRW |
71,645,009.8526 |
17,360.0000 KRW |
16,820.0000 KRW |
35,570.0000 KRW |
22,450.0000 KRW |
| 2025-01-08 |
20,305.8284 KRW |
71,943,181.0236 |
11,540.0000 KRW |
10,890.0000 KRW |
28,000.0000 KRW |
19,810.0000 KRW |
| 2025-01-07 |
11,924.3115 KRW |
254,385.0894 |
12,380.0000 KRW |
11,440.0000 KRW |
12,420.0000 KRW |
11,480.0000 KRW |
| 2025-01-06 |
12,224.0570 KRW |
648,453.6532 |
11,910.0000 KRW |
11,750.0000 KRW |
12,880.0000 KRW |
12,260.0000 KRW |
| 2025-01-05 |
11,679.1267 KRW |
508,691.5994 |
11,790.0000 KRW |
11,380.0000 KRW |
11,920.0000 KRW |
11,730.0000 KRW |
| 2025-01-04 |
11,659.6744 KRW |
202,895.2086 |
11,650.0000 KRW |
11,510.0000 KRW |
11,800.0000 KRW |
11,730.0000 KRW |
| 2025-01-03 |
11,587.1926 KRW |
266,107.3126 |
11,560.0000 KRW |
11,300.0000 KRW |
12,000.0000 KRW |
11,650.0000 KRW |
| 2025-01-02 |
11,436.3689 KRW |
96,325.6649 |
11,400.0000 KRW |
11,290.0000 KRW |
11,650.0000 KRW |
11,570.0000 KRW |
| 2025-01-01 |
11,296.2385 KRW |
64,212.6944 |
11,440.0000 KRW |
11,110.0000 KRW |
11,450.0000 KRW |
11,440.0000 KRW |
| 2024-12-31 |
11,396.9475 KRW |
150,686.1054 |
11,750.0000 KRW |
11,110.0000 KRW |
11,830.0000 KRW |
11,430.0000 KRW |
| 2024-12-30 |
11,937.5971 KRW |
216,003.8756 |
12,070.0000 KRW |
11,400.0000 KRW |
12,240.0000 KRW |
11,730.0000 KRW |
| 2024-12-29 |
12,368.9279 KRW |
198,292.3858 |
12,750.0000 KRW |
12,160.0000 KRW |
12,750.0000 KRW |
12,260.0000 KRW |
| 2024-12-28 |
12,625.2181 KRW |
1,119,292.6443 |
12,210.0000 KRW |
11,950.0000 KRW |
13,070.0000 KRW |
12,450.0000 KRW |
| 2024-12-27 |
12,249.8235 KRW |
1,066,276.7978 |
11,720.0000 KRW |
11,440.0000 KRW |
12,900.0000 KRW |
12,110.0000 KRW |
| 2024-12-26 |
11,735.2156 KRW |
197,167.7291 |
12,260.0000 KRW |
11,200.0000 KRW |
12,300.0000 KRW |
11,710.0000 KRW |
| 2024-12-25 |
12,317.3359 KRW |
175,120.2753 |
12,540.0000 KRW |
12,080.0000 KRW |
12,740.0000 KRW |
12,330.0000 KRW |
| 2024-12-24 |
12,428.6585 KRW |
148,207.3864 |
12,500.0000 KRW |
12,230.0000 KRW |
12,640.0000 KRW |
12,530.0000 KRW |
| 2024-12-23 |
12,479.4782 KRW |
148,249.6128 |
12,750.0000 KRW |
12,260.0000 KRW |
12,760.0000 KRW |
12,410.0000 KRW |
| 2024-12-22 |
12,504.0828 KRW |
701,065.9113 |
12,630.0000 KRW |
11,850.0000 KRW |
13,290.0000 KRW |
12,680.0000 KRW |
| 2024-12-21 |
12,075.8774 KRW |
879,272.7248 |
11,890.0000 KRW |
11,410.0000 KRW |
12,520.0000 KRW |
12,320.0000 KRW |
| 2024-12-20 |
11,746.0398 KRW |
2,076,303.0932 |
11,330.0000 KRW |
10,370.0000 KRW |
12,900.0000 KRW |
11,710.0000 KRW |
| 2024-12-19 |
11,395.5345 KRW |
293,034.9536 |
11,130.0000 KRW |
10,710.0000 KRW |
12,060.0000 KRW |
11,220.0000 KRW |
| 2024-12-18 |
11,847.8534 KRW |
132,651.8274 |
12,280.0000 KRW |
11,350.0000 KRW |
12,280.0000 KRW |
11,460.0000 KRW |
| 2024-12-17 |
12,593.9405 KRW |
282,914.4217 |
12,650.0000 KRW |
12,220.0000 KRW |
13,250.0000 KRW |
12,400.0000 KRW |
| 2024-12-16 |
12,752.2465 KRW |
155,549.8430 |
13,000.0000 KRW |
12,380.0000 KRW |
13,150.0000 KRW |
12,770.0000 KRW |
| 2024-12-15 |
12,825.4663 KRW |
103,852.2856 |
12,720.0000 KRW |
12,500.0000 KRW |
13,080.0000 KRW |
12,940.0000 KRW |
| 2024-12-14 |
12,989.1576 KRW |
219,484.4643 |
13,160.0000 KRW |
12,410.0000 KRW |
13,380.0000 KRW |
12,830.0000 KRW |
| 2024-12-13 |
13,063.7359 KRW |
422,201.5475 |
12,840.0000 KRW |
12,720.0000 KRW |
13,470.0000 KRW |
13,140.0000 KRW |
| 2024-12-12 |
12,868.7645 KRW |
255,710.1062 |
12,740.0000 KRW |
12,380.0000 KRW |
13,170.0000 KRW |
12,890.0000 KRW |
| 2024-12-11 |
12,095.5830 KRW |
295,172.8165 |
12,240.0000 KRW |
11,430.0000 KRW |
12,850.0000 KRW |
12,810.0000 KRW |
| 2024-12-10 |
12,874.3699 KRW |
1,123,372.8850 |
13,360.0000 KRW |
11,640.0000 KRW |
14,440.0000 KRW |
12,300.0000 KRW |
| 2024-12-09 |
14,166.8552 KRW |
513,353.5570 |
14,870.0000 KRW |
12,930.0000 KRW |
15,070.0000 KRW |
13,030.0000 KRW |
| 2024-12-08 |
14,812.4122 KRW |
339,400.8510 |
14,750.0000 KRW |
14,430.0000 KRW |
15,300.0000 KRW |
14,970.0000 KRW |
| 2024-12-07 |
14,456.7152 KRW |
254,123.2884 |
14,660.0000 KRW |
14,120.0000 KRW |
14,710.0000 KRW |
14,440.0000 KRW |
| 2024-12-06 |
14,465.1930 KRW |
419,440.0035 |
14,700.0000 KRW |
13,720.0000 KRW |
14,880.0000 KRW |
14,700.0000 KRW |
| 2024-12-05 |
15,191.0556 KRW |
1,009,225.4431 |
15,240.0000 KRW |
14,090.0000 KRW |
16,850.0000 KRW |
14,760.0000 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 |