Market [unlinked] / KRW
Identifier on UpBit: KRW-STRIKE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
14,772.4415 KRW |
83,572.1688 |
14,780.0000 KRW |
14,620.0000 KRW |
14,920.0000 KRW |
14,800.0000 KRW |
| 2024-05-17 |
14,621.1765 KRW |
136,437.5592 |
14,570.0000 KRW |
14,360.0000 KRW |
14,850.0000 KRW |
14,750.0000 KRW |
| 2024-05-16 |
14,575.3940 KRW |
160,968.7407 |
14,720.0000 KRW |
14,370.0000 KRW |
14,840.0000 KRW |
14,600.0000 KRW |
| 2024-05-15 |
14,339.1540 KRW |
277,164.6814 |
14,400.0000 KRW |
13,850.0000 KRW |
14,830.0000 KRW |
14,740.0000 KRW |
| 2024-05-14 |
14,543.8282 KRW |
692,636.8290 |
15,010.0000 KRW |
14,240.0000 KRW |
15,160.0000 KRW |
14,410.0000 KRW |
| 2024-05-13 |
14,939.0702 KRW |
2,582,408.3584 |
14,000.0000 KRW |
13,300.0000 KRW |
16,000.0000 KRW |
14,860.0000 KRW |
| 2024-05-12 |
14,189.8320 KRW |
136,739.7254 |
14,150.0000 KRW |
13,920.0000 KRW |
14,570.0000 KRW |
14,050.0000 KRW |
| 2024-05-11 |
14,434.1083 KRW |
333,937.0632 |
14,190.0000 KRW |
14,000.0000 KRW |
15,000.0000 KRW |
14,180.0000 KRW |
| 2024-05-10 |
14,429.9425 KRW |
120,176.4641 |
14,550.0000 KRW |
14,100.0000 KRW |
14,860.0000 KRW |
14,160.0000 KRW |
| 2024-05-09 |
14,319.6705 KRW |
120,082.6828 |
14,330.0000 KRW |
14,010.0000 KRW |
14,590.0000 KRW |
14,500.0000 KRW |
| 2024-05-08 |
14,657.5338 KRW |
108,732.3033 |
14,710.0000 KRW |
14,500.0000 KRW |
14,880.0000 KRW |
14,550.0000 KRW |
| 2024-05-07 |
14,894.2902 KRW |
347,534.9841 |
14,750.0000 KRW |
14,550.0000 KRW |
15,170.0000 KRW |
14,850.0000 KRW |
| 2024-05-06 |
15,239.6399 KRW |
602,979.5408 |
14,840.0000 KRW |
14,760.0000 KRW |
15,850.0000 KRW |
14,930.0000 KRW |
| 2024-05-05 |
14,765.5480 KRW |
82,287.5688 |
14,840.0000 KRW |
14,490.0000 KRW |
15,250.0000 KRW |
14,870.0000 KRW |
| 2024-05-04 |
14,776.0597 KRW |
98,031.5102 |
14,830.0000 KRW |
14,490.0000 KRW |
14,980.0000 KRW |
14,810.0000 KRW |
| 2024-05-03 |
14,466.1844 KRW |
142,204.5635 |
14,260.0000 KRW |
14,090.0000 KRW |
14,880.0000 KRW |
14,870.0000 KRW |
| 2024-05-02 |
14,208.2835 KRW |
202,911.5556 |
14,400.0000 KRW |
13,800.0000 KRW |
14,650.0000 KRW |
14,380.0000 KRW |
| 2024-05-01 |
13,989.6472 KRW |
310,370.3849 |
14,760.0000 KRW |
13,570.0000 KRW |
14,880.0000 KRW |
14,360.0000 KRW |
| 2024-04-30 |
15,186.6959 KRW |
145,730.7024 |
15,940.0000 KRW |
14,540.0000 KRW |
16,130.0000 KRW |
14,740.0000 KRW |
| 2024-04-29 |
15,900.6001 KRW |
71,837.9000 |
16,160.0000 KRW |
15,590.0000 KRW |
16,260.0000 KRW |
16,070.0000 KRW |
| 2024-04-28 |
16,375.0362 KRW |
42,813.8336 |
16,430.0000 KRW |
16,130.0000 KRW |
16,570.0000 KRW |
16,180.0000 KRW |
| 2024-04-27 |
16,261.4481 KRW |
60,754.5150 |
16,420.0000 KRW |
15,980.0000 KRW |
16,690.0000 KRW |
16,570.0000 KRW |
| 2024-04-26 |
16,312.1396 KRW |
93,701.8410 |
16,260.0000 KRW |
16,020.0000 KRW |
16,610.0000 KRW |
16,440.0000 KRW |
| 2024-04-25 |
16,320.7961 KRW |
107,671.4377 |
16,650.0000 KRW |
16,000.0000 KRW |
16,870.0000 KRW |
16,500.0000 KRW |
| 2024-04-24 |
17,245.3862 KRW |
196,395.7951 |
17,230.0000 KRW |
16,650.0000 KRW |
17,670.0000 KRW |
16,700.0000 KRW |
| 2024-04-23 |
16,884.2983 KRW |
105,609.4527 |
17,100.0000 KRW |
16,640.0000 KRW |
17,250.0000 KRW |
17,100.0000 KRW |
| 2024-04-22 |
16,923.2305 KRW |
56,903.4207 |
16,770.0000 KRW |
16,640.0000 KRW |
17,170.0000 KRW |
17,110.0000 KRW |
| 2024-04-21 |
16,920.1223 KRW |
103,049.2978 |
16,770.0000 KRW |
16,530.0000 KRW |
17,250.0000 KRW |
16,880.0000 KRW |
| 2024-04-20 |
16,455.8302 KRW |
152,381.7746 |
15,880.0000 KRW |
15,800.0000 KRW |
17,040.0000 KRW |
16,770.0000 KRW |
| 2024-04-19 |
15,801.1788 KRW |
204,767.7473 |
15,990.0000 KRW |
15,010.0000 KRW |
16,480.0000 KRW |
16,020.0000 KRW |
| 2024-04-18 |
15,672.8251 KRW |
138,361.2723 |
15,800.0000 KRW |
15,080.0000 KRW |
16,190.0000 KRW |
16,060.0000 KRW |
| 2024-04-17 |
15,981.2169 KRW |
102,719.1712 |
16,340.0000 KRW |
15,540.0000 KRW |
16,600.0000 KRW |
15,960.0000 KRW |
| 2024-04-16 |
16,535.5531 KRW |
333,389.2322 |
16,470.0000 KRW |
15,830.0000 KRW |
17,290.0000 KRW |
16,380.0000 KRW |
| 2024-04-15 |
16,783.5088 KRW |
146,746.6843 |
17,060.0000 KRW |
15,880.0000 KRW |
17,400.0000 KRW |
16,450.0000 KRW |
| 2024-04-14 |
16,327.3874 KRW |
163,352.9293 |
16,350.0000 KRW |
15,690.0000 KRW |
16,900.0000 KRW |
16,810.0000 KRW |
| 2024-04-13 |
16,974.6454 KRW |
300,947.4414 |
18,230.0000 KRW |
14,850.0000 KRW |
18,380.0000 KRW |
16,300.0000 KRW |
| 2024-04-12 |
18,760.7923 KRW |
170,257.4364 |
19,200.0000 KRW |
17,750.0000 KRW |
19,340.0000 KRW |
18,010.0000 KRW |
| 2024-04-11 |
19,045.4837 KRW |
204,334.7223 |
19,160.0000 KRW |
18,790.0000 KRW |
19,270.0000 KRW |
19,160.0000 KRW |
| 2024-04-10 |
19,235.4815 KRW |
302,957.9956 |
19,120.0000 KRW |
18,780.0000 KRW |
19,750.0000 KRW |
19,210.0000 KRW |
| 2024-04-09 |
19,478.4674 KRW |
179,416.0030 |
19,600.0000 KRW |
19,020.0000 KRW |
19,900.0000 KRW |
19,260.0000 KRW |
| 2024-04-08 |
19,381.0702 KRW |
225,685.0747 |
19,180.0000 KRW |
18,820.0000 KRW |
19,750.0000 KRW |
19,650.0000 KRW |
| 2024-04-07 |
19,243.4556 KRW |
76,314.5337 |
19,280.0000 KRW |
19,150.0000 KRW |
19,370.0000 KRW |
19,210.0000 KRW |
| 2024-04-06 |
19,216.7338 KRW |
219,472.0488 |
19,000.0000 KRW |
18,860.0000 KRW |
19,830.0000 KRW |
19,210.0000 KRW |
| 2024-04-05 |
19,298.3094 KRW |
310,197.0111 |
19,190.0000 KRW |
18,630.0000 KRW |
19,910.0000 KRW |
19,100.0000 KRW |
| 2024-04-04 |
18,871.5780 KRW |
131,291.9127 |
18,760.0000 KRW |
18,320.0000 KRW |
19,290.0000 KRW |
19,240.0000 KRW |
| 2024-04-03 |
18,840.4578 KRW |
146,179.5016 |
18,950.0000 KRW |
18,300.0000 KRW |
19,220.0000 KRW |
18,820.0000 KRW |
| 2024-04-02 |
19,228.5802 KRW |
464,502.4986 |
19,520.0000 KRW |
18,460.0000 KRW |
20,300.0000 KRW |
18,890.0000 KRW |
| 2024-04-01 |
19,808.4536 KRW |
179,925.2325 |
20,420.0000 KRW |
19,300.0000 KRW |
20,460.0000 KRW |
19,650.0000 KRW |
| 2024-03-31 |
20,284.4900 KRW |
94,834.9765 |
20,370.0000 KRW |
20,170.0000 KRW |
20,460.0000 KRW |
20,280.0000 KRW |
| 2024-03-30 |
20,520.8629 KRW |
93,986.6374 |
20,720.0000 KRW |
20,350.0000 KRW |
20,730.0000 KRW |
20,370.0000 KRW |