Market [unlinked] / KRW
Identifier on UpBit: KRW-STRIKE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-07 |
7,897.0917 KRW |
243,310.2422 |
7,895.0000 KRW |
7,654.0000 KRW |
8,133.0000 KRW |
7,744.0000 KRW |
| 2024-07-06 |
7,848.5315 KRW |
581,316.8948 |
7,534.0000 KRW |
7,534.0000 KRW |
8,235.0000 KRW |
7,868.0000 KRW |
| 2024-07-05 |
7,247.7510 KRW |
313,856.8268 |
7,960.0000 KRW |
6,804.0000 KRW |
7,960.0000 KRW |
7,465.0000 KRW |
| 2024-07-04 |
8,529.2178 KRW |
327,848.8926 |
8,598.0000 KRW |
7,920.0000 KRW |
8,853.0000 KRW |
8,150.0000 KRW |
| 2024-07-03 |
8,756.4578 KRW |
100,467.4556 |
8,861.0000 KRW |
8,577.0000 KRW |
9,020.0000 KRW |
8,595.0000 KRW |
| 2024-07-02 |
8,858.1567 KRW |
96,024.2570 |
8,903.0000 KRW |
8,763.0000 KRW |
9,040.0000 KRW |
8,855.0000 KRW |
| 2024-07-01 |
8,983.9759 KRW |
87,035.4722 |
9,017.0000 KRW |
8,851.0000 KRW |
9,134.0000 KRW |
8,927.0000 KRW |
| 2024-06-30 |
8,877.4227 KRW |
66,980.2852 |
8,896.0000 KRW |
8,772.0000 KRW |
9,023.0000 KRW |
9,012.0000 KRW |
| 2024-06-29 |
9,011.9908 KRW |
52,976.2669 |
9,010.0000 KRW |
8,874.0000 KRW |
9,174.0000 KRW |
8,927.0000 KRW |
| 2024-06-28 |
9,229.2530 KRW |
224,608.2453 |
9,221.0000 KRW |
8,999.0000 KRW |
9,445.0000 KRW |
9,015.0000 KRW |
| 2024-06-27 |
9,034.8012 KRW |
174,640.5828 |
9,094.0000 KRW |
8,770.0000 KRW |
9,326.0000 KRW |
9,175.0000 KRW |
| 2024-06-26 |
9,264.9703 KRW |
216,977.4895 |
9,407.0000 KRW |
8,931.0000 KRW |
9,499.0000 KRW |
9,077.0000 KRW |
| 2024-06-25 |
9,310.5232 KRW |
385,690.9141 |
9,350.0000 KRW |
9,130.0000 KRW |
9,599.0000 KRW |
9,431.0000 KRW |
| 2024-06-24 |
9,584.5793 KRW |
1,420,868.9516 |
9,637.0000 KRW |
8,820.0000 KRW |
10,100.0000 KRW |
9,294.0000 KRW |
| 2024-06-23 |
9,972.9961 KRW |
4,448,756.4842 |
9,134.0000 KRW |
9,105.0000 KRW |
10,650.0000 KRW |
9,817.0000 KRW |
| 2024-06-22 |
9,244.7069 KRW |
473,548.9035 |
8,922.0000 KRW |
8,813.0000 KRW |
9,509.0000 KRW |
9,152.0000 KRW |
| 2024-06-21 |
8,868.4075 KRW |
93,220.5377 |
8,903.0000 KRW |
8,740.0000 KRW |
9,050.0000 KRW |
8,924.0000 KRW |
| 2024-06-20 |
8,971.4977 KRW |
136,928.2968 |
8,867.0000 KRW |
8,798.0000 KRW |
9,150.0000 KRW |
8,971.0000 KRW |
| 2024-06-19 |
8,807.9786 KRW |
173,458.2716 |
8,615.0000 KRW |
8,572.0000 KRW |
8,997.0000 KRW |
8,816.0000 KRW |
| 2024-06-18 |
8,601.6222 KRW |
575,771.8752 |
9,367.0000 KRW |
8,109.0000 KRW |
9,389.0000 KRW |
8,652.0000 KRW |
| 2024-06-17 |
9,837.3366 KRW |
844,656.0554 |
11,180.0000 KRW |
9,150.0000 KRW |
11,280.0000 KRW |
9,342.0000 KRW |
| 2024-06-16 |
12,307.7369 KRW |
638,723.4176 |
12,310.0000 KRW |
11,030.0000 KRW |
12,950.0000 KRW |
11,320.0000 KRW |
| 2024-06-15 |
12,243.8805 KRW |
39,109.3891 |
12,280.0000 KRW |
12,180.0000 KRW |
12,330.0000 KRW |
12,300.0000 KRW |
| 2024-06-14 |
12,368.0274 KRW |
78,351.5439 |
12,410.0000 KRW |
12,160.0000 KRW |
12,620.0000 KRW |
12,300.0000 KRW |
| 2024-06-13 |
12,937.6911 KRW |
284,284.9471 |
12,770.0000 KRW |
12,270.0000 KRW |
13,290.0000 KRW |
12,280.0000 KRW |
| 2024-06-12 |
12,563.9697 KRW |
147,319.6871 |
12,620.0000 KRW |
12,100.0000 KRW |
13,050.0000 KRW |
12,760.0000 KRW |
| 2024-06-11 |
12,718.9658 KRW |
134,747.9151 |
13,120.0000 KRW |
12,460.0000 KRW |
13,120.0000 KRW |
12,630.0000 KRW |
| 2024-06-10 |
13,143.7181 KRW |
66,757.7440 |
13,440.0000 KRW |
12,940.0000 KRW |
13,450.0000 KRW |
13,160.0000 KRW |
| 2024-06-09 |
13,218.6123 KRW |
61,485.8072 |
13,240.0000 KRW |
12,900.0000 KRW |
13,520.0000 KRW |
13,410.0000 KRW |
| 2024-06-08 |
13,597.6380 KRW |
147,747.1201 |
13,780.0000 KRW |
13,000.0000 KRW |
14,050.0000 KRW |
13,280.0000 KRW |
| 2024-06-07 |
14,055.4544 KRW |
168,123.4600 |
13,970.0000 KRW |
13,530.0000 KRW |
14,430.0000 KRW |
13,760.0000 KRW |
| 2024-06-06 |
13,983.0150 KRW |
67,155.9910 |
14,150.0000 KRW |
13,860.0000 KRW |
14,180.0000 KRW |
13,930.0000 KRW |
| 2024-06-05 |
14,041.2270 KRW |
50,482.8536 |
13,980.0000 KRW |
13,930.0000 KRW |
14,150.0000 KRW |
14,150.0000 KRW |
| 2024-06-04 |
13,829.5098 KRW |
89,188.5022 |
13,990.0000 KRW |
13,640.0000 KRW |
14,060.0000 KRW |
14,040.0000 KRW |
| 2024-06-03 |
14,092.9075 KRW |
200,275.4887 |
14,170.0000 KRW |
13,730.0000 KRW |
14,440.0000 KRW |
14,050.0000 KRW |
| 2024-06-02 |
14,273.2667 KRW |
52,996.7306 |
14,380.0000 KRW |
14,180.0000 KRW |
14,450.0000 KRW |
14,260.0000 KRW |
| 2024-06-01 |
14,397.6182 KRW |
78,271.6707 |
14,310.0000 KRW |
14,190.0000 KRW |
14,700.0000 KRW |
14,430.0000 KRW |
| 2024-05-31 |
14,354.8858 KRW |
100,402.5624 |
14,520.0000 KRW |
14,120.0000 KRW |
14,710.0000 KRW |
14,360.0000 KRW |
| 2024-05-30 |
14,668.9973 KRW |
192,040.0560 |
15,000.0000 KRW |
14,370.0000 KRW |
15,110.0000 KRW |
14,570.0000 KRW |
| 2024-05-29 |
15,077.2311 KRW |
180,011.6565 |
15,290.0000 KRW |
14,950.0000 KRW |
15,450.0000 KRW |
15,030.0000 KRW |
| 2024-05-28 |
15,291.5660 KRW |
201,610.2407 |
15,700.0000 KRW |
15,020.0000 KRW |
15,700.0000 KRW |
15,280.0000 KRW |
| 2024-05-27 |
15,723.1915 KRW |
993,081.6707 |
15,310.0000 KRW |
15,290.0000 KRW |
16,090.0000 KRW |
15,660.0000 KRW |
| 2024-05-26 |
15,914.0735 KRW |
1,578,551.3442 |
15,280.0000 KRW |
15,280.0000 KRW |
16,280.0000 KRW |
15,450.0000 KRW |
| 2024-05-25 |
15,147.7526 KRW |
180,255.6681 |
15,200.0000 KRW |
15,030.0000 KRW |
15,280.0000 KRW |
15,210.0000 KRW |
| 2024-05-24 |
15,345.9410 KRW |
1,305,646.8515 |
14,820.0000 KRW |
14,750.0000 KRW |
15,870.0000 KRW |
15,180.0000 KRW |
| 2024-05-23 |
14,932.7192 KRW |
464,470.6804 |
15,330.0000 KRW |
14,450.0000 KRW |
15,470.0000 KRW |
14,800.0000 KRW |
| 2024-05-22 |
15,590.9088 KRW |
2,391,003.2597 |
14,940.0000 KRW |
14,820.0000 KRW |
16,110.0000 KRW |
15,280.0000 KRW |
| 2024-05-21 |
14,816.6592 KRW |
123,375.6037 |
14,890.0000 KRW |
14,550.0000 KRW |
15,000.0000 KRW |
14,850.0000 KRW |
| 2024-05-20 |
14,385.9535 KRW |
122,092.9476 |
14,290.0000 KRW |
13,930.0000 KRW |
14,900.0000 KRW |
14,830.0000 KRW |
| 2024-05-19 |
14,531.4798 KRW |
105,278.4571 |
14,760.0000 KRW |
14,290.0000 KRW |
14,830.0000 KRW |
14,300.0000 KRW |