Market [unlinked] / KRW
Identifier on UpBit: KRW-STRIKE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-07 |
9,553.2107 KRW |
1,315,728.9438 |
9,613.0000 KRW |
9,118.0000 KRW |
9,880.0000 KRW |
9,333.0000 KRW |
| 2024-10-06 |
10,166.3137 KRW |
7,606,706.2656 |
9,083.0000 KRW |
9,077.0000 KRW |
10,790.0000 KRW |
9,555.0000 KRW |
| 2024-10-05 |
8,906.7538 KRW |
53,326.3273 |
8,933.0000 KRW |
8,772.0000 KRW |
8,973.0000 KRW |
8,961.0000 KRW |
| 2024-10-04 |
8,698.6731 KRW |
111,132.7918 |
8,610.0000 KRW |
8,543.0000 KRW |
8,867.0000 KRW |
8,853.0000 KRW |
| 2024-10-03 |
8,738.1233 KRW |
169,429.2365 |
8,681.0000 KRW |
8,425.0000 KRW |
8,974.0000 KRW |
8,655.0000 KRW |
| 2024-10-02 |
8,733.9190 KRW |
94,782.9599 |
8,731.0000 KRW |
8,534.0000 KRW |
9,016.0000 KRW |
8,653.0000 KRW |
| 2024-10-01 |
9,057.1284 KRW |
150,879.9091 |
9,171.0000 KRW |
8,610.0000 KRW |
9,337.0000 KRW |
8,733.0000 KRW |
| 2024-09-30 |
9,421.1251 KRW |
141,273.4506 |
9,717.0000 KRW |
9,227.0000 KRW |
9,742.0000 KRW |
9,296.0000 KRW |
| 2024-09-29 |
9,510.9478 KRW |
131,146.6858 |
9,520.0000 KRW |
9,389.0000 KRW |
9,628.0000 KRW |
9,593.0000 KRW |
| 2024-09-28 |
9,485.1410 KRW |
129,853.0591 |
9,610.0000 KRW |
9,339.0000 KRW |
9,621.0000 KRW |
9,488.0000 KRW |
| 2024-09-27 |
9,504.6347 KRW |
172,833.7086 |
9,520.0000 KRW |
9,410.0000 KRW |
9,594.0000 KRW |
9,580.0000 KRW |
| 2024-09-26 |
9,380.7726 KRW |
164,444.0468 |
9,520.0000 KRW |
9,215.0000 KRW |
9,562.0000 KRW |
9,555.0000 KRW |
| 2024-09-25 |
9,477.3492 KRW |
130,771.6684 |
9,643.0000 KRW |
9,351.0000 KRW |
9,723.0000 KRW |
9,555.0000 KRW |
| 2024-09-24 |
9,801.0467 KRW |
801,605.2632 |
9,541.0000 KRW |
9,330.0000 KRW |
10,360.0000 KRW |
9,616.0000 KRW |
| 2024-09-23 |
9,517.8147 KRW |
552,257.1985 |
9,296.0000 KRW |
9,247.0000 KRW |
9,683.0000 KRW |
9,548.0000 KRW |
| 2024-09-22 |
9,578.8156 KRW |
578,725.7115 |
9,680.0000 KRW |
9,055.0000 KRW |
10,110.0000 KRW |
9,242.0000 KRW |
| 2024-09-21 |
9,623.1065 KRW |
1,080,071.4580 |
9,330.0000 KRW |
9,127.0000 KRW |
10,100.0000 KRW |
9,562.0000 KRW |
| 2024-09-20 |
8,999.8555 KRW |
457,511.4709 |
8,855.0000 KRW |
8,673.0000 KRW |
9,232.0000 KRW |
9,194.0000 KRW |
| 2024-09-19 |
8,667.4586 KRW |
341,416.4412 |
8,648.0000 KRW |
8,530.0000 KRW |
8,885.0000 KRW |
8,869.0000 KRW |
| 2024-09-18 |
8,787.4951 KRW |
1,472,115.7075 |
8,576.0000 KRW |
8,291.0000 KRW |
9,110.0000 KRW |
8,591.0000 KRW |
| 2024-09-17 |
8,517.6267 KRW |
149,576.8487 |
8,483.0000 KRW |
8,416.0000 KRW |
8,618.0000 KRW |
8,595.0000 KRW |
| 2024-09-16 |
8,467.6942 KRW |
246,217.8623 |
8,539.0000 KRW |
8,341.0000 KRW |
8,620.0000 KRW |
8,480.0000 KRW |
| 2024-09-15 |
8,572.3056 KRW |
326,562.7479 |
8,584.0000 KRW |
8,425.0000 KRW |
8,730.0000 KRW |
8,517.0000 KRW |
| 2024-09-14 |
8,488.6975 KRW |
137,694.0189 |
8,561.0000 KRW |
8,400.0000 KRW |
8,620.0000 KRW |
8,530.0000 KRW |
| 2024-09-13 |
8,330.7644 KRW |
264,604.6047 |
8,380.0000 KRW |
8,270.0000 KRW |
8,476.0000 KRW |
8,474.0000 KRW |
| 2024-09-12 |
8,326.0953 KRW |
470,903.6280 |
8,268.0000 KRW |
8,145.0000 KRW |
8,493.0000 KRW |
8,355.0000 KRW |
| 2024-09-11 |
8,189.9204 KRW |
131,021.6755 |
8,353.0000 KRW |
8,101.0000 KRW |
8,365.0000 KRW |
8,222.0000 KRW |
| 2024-09-10 |
8,251.3401 KRW |
380,251.2161 |
8,221.0000 KRW |
8,110.0000 KRW |
8,459.0000 KRW |
8,321.0000 KRW |
| 2024-09-09 |
8,033.0502 KRW |
197,620.1257 |
8,038.0000 KRW |
7,911.0000 KRW |
8,188.0000 KRW |
8,179.0000 KRW |
| 2024-09-08 |
7,942.2830 KRW |
210,646.7147 |
8,001.0000 KRW |
7,849.0000 KRW |
8,027.0000 KRW |
8,007.0000 KRW |
| 2024-09-07 |
7,965.5511 KRW |
274,151.8726 |
7,974.0000 KRW |
7,823.0000 KRW |
8,090.0000 KRW |
7,950.0000 KRW |
| 2024-09-06 |
8,017.1695 KRW |
641,142.2334 |
8,120.0000 KRW |
7,785.0000 KRW |
8,233.0000 KRW |
7,813.0000 KRW |
| 2024-09-05 |
8,234.4858 KRW |
2,313,361.7586 |
7,888.0000 KRW |
7,873.0000 KRW |
8,596.0000 KRW |
7,984.0000 KRW |
| 2024-09-04 |
7,780.5608 KRW |
346,365.0769 |
7,892.0000 KRW |
7,461.0000 KRW |
8,125.0000 KRW |
7,935.0000 KRW |
| 2024-09-03 |
8,024.6835 KRW |
156,245.2567 |
8,219.0000 KRW |
7,830.0000 KRW |
8,269.0000 KRW |
7,922.0000 KRW |
| 2024-09-02 |
7,962.3178 KRW |
242,959.2821 |
8,091.0000 KRW |
7,719.0000 KRW |
8,316.0000 KRW |
8,225.0000 KRW |
| 2024-09-01 |
8,370.9407 KRW |
316,392.1155 |
8,411.0000 KRW |
8,073.0000 KRW |
8,586.0000 KRW |
8,136.0000 KRW |
| 2024-08-31 |
8,426.6173 KRW |
245,273.5221 |
8,448.0000 KRW |
8,290.0000 KRW |
8,633.0000 KRW |
8,327.0000 KRW |
| 2024-08-30 |
8,396.3836 KRW |
716,194.5351 |
8,385.0000 KRW |
8,081.0000 KRW |
8,638.0000 KRW |
8,322.0000 KRW |
| 2024-08-29 |
8,520.7990 KRW |
1,385,528.0028 |
8,198.0000 KRW |
8,122.0000 KRW |
8,950.0000 KRW |
8,328.0000 KRW |
| 2024-08-28 |
8,308.3032 KRW |
697,254.8703 |
8,123.0000 KRW |
8,050.0000 KRW |
8,597.0000 KRW |
8,129.0000 KRW |
| 2024-08-27 |
8,445.4210 KRW |
441,198.2913 |
8,589.0000 KRW |
8,000.0000 KRW |
8,890.0000 KRW |
8,119.0000 KRW |
| 2024-08-26 |
8,969.1029 KRW |
1,287,045.1634 |
9,101.0000 KRW |
8,450.0000 KRW |
9,369.0000 KRW |
8,491.0000 KRW |
| 2024-08-25 |
9,376.3004 KRW |
4,287,340.9788 |
8,518.0000 KRW |
8,501.0000 KRW |
9,899.0000 KRW |
9,187.0000 KRW |
| 2024-08-24 |
8,426.8878 KRW |
140,722.7855 |
8,441.0000 KRW |
8,300.0000 KRW |
8,549.0000 KRW |
8,501.0000 KRW |
| 2024-08-23 |
8,253.6733 KRW |
202,145.7161 |
8,156.0000 KRW |
8,110.0000 KRW |
8,457.0000 KRW |
8,454.0000 KRW |
| 2024-08-22 |
8,072.0785 KRW |
176,985.3326 |
8,070.0000 KRW |
7,940.0000 KRW |
8,252.0000 KRW |
8,127.0000 KRW |
| 2024-08-21 |
7,988.6652 KRW |
243,126.1997 |
7,993.0000 KRW |
7,856.0000 KRW |
8,190.0000 KRW |
8,045.0000 KRW |
| 2024-08-20 |
8,073.0426 KRW |
375,942.8835 |
7,993.0000 KRW |
7,856.0000 KRW |
8,223.0000 KRW |
7,958.0000 KRW |
| 2024-08-19 |
7,921.0412 KRW |
176,725.2592 |
8,078.0000 KRW |
7,810.0000 KRW |
8,080.0000 KRW |
7,991.0000 KRW |