Market [unlinked] / KRW
Identifier on UpBit: KRW-STRIKE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
20,530.5191 KRW |
185,558.8602 |
20,740.0000 KRW |
20,250.0000 KRW |
20,860.0000 KRW |
20,730.0000 KRW |
| 2024-03-28 |
20,478.3077 KRW |
379,554.5886 |
20,590.0000 KRW |
20,020.0000 KRW |
20,870.0000 KRW |
20,610.0000 KRW |
| 2024-03-27 |
20,548.4307 KRW |
404,530.9766 |
21,080.0000 KRW |
19,800.0000 KRW |
21,340.0000 KRW |
20,590.0000 KRW |
| 2024-03-26 |
20,644.0951 KRW |
442,524.4570 |
20,100.0000 KRW |
20,070.0000 KRW |
21,170.0000 KRW |
20,730.0000 KRW |
| 2024-03-25 |
19,737.8008 KRW |
221,183.8981 |
19,640.0000 KRW |
19,430.0000 KRW |
20,310.0000 KRW |
20,030.0000 KRW |
| 2024-03-24 |
19,413.5252 KRW |
161,112.6107 |
19,360.0000 KRW |
19,000.0000 KRW |
19,710.0000 KRW |
19,710.0000 KRW |
| 2024-03-23 |
19,298.9000 KRW |
246,971.8587 |
19,110.0000 KRW |
19,000.0000 KRW |
19,640.0000 KRW |
19,390.0000 KRW |
| 2024-03-22 |
19,124.5369 KRW |
218,346.4742 |
19,560.0000 KRW |
18,600.0000 KRW |
19,700.0000 KRW |
19,010.0000 KRW |
| 2024-03-21 |
19,489.1158 KRW |
433,822.3616 |
19,640.0000 KRW |
19,100.0000 KRW |
19,880.0000 KRW |
19,530.0000 KRW |
| 2024-03-20 |
18,532.8265 KRW |
428,808.2342 |
18,210.0000 KRW |
17,510.0000 KRW |
19,620.0000 KRW |
19,550.0000 KRW |
| 2024-03-19 |
18,589.9985 KRW |
449,748.2719 |
19,830.0000 KRW |
17,880.0000 KRW |
19,950.0000 KRW |
18,270.0000 KRW |
| 2024-03-18 |
20,406.0306 KRW |
477,970.1860 |
20,650.0000 KRW |
19,530.0000 KRW |
21,170.0000 KRW |
19,840.0000 KRW |
| 2024-03-17 |
19,799.5231 KRW |
421,116.9044 |
20,370.0000 KRW |
18,970.0000 KRW |
20,730.0000 KRW |
20,690.0000 KRW |
| 2024-03-16 |
22,061.9131 KRW |
927,502.5758 |
22,010.0000 KRW |
20,130.0000 KRW |
23,180.0000 KRW |
20,260.0000 KRW |
| 2024-03-15 |
21,992.5858 KRW |
605,222.7499 |
23,430.0000 KRW |
21,000.0000 KRW |
23,570.0000 KRW |
22,000.0000 KRW |
| 2024-03-14 |
23,304.6336 KRW |
637,206.8424 |
23,900.0000 KRW |
21,750.0000 KRW |
24,300.0000 KRW |
23,550.0000 KRW |
| 2024-03-13 |
23,528.1645 KRW |
493,643.0594 |
23,550.0000 KRW |
23,010.0000 KRW |
23,980.0000 KRW |
23,910.0000 KRW |
| 2024-03-12 |
23,045.3986 KRW |
523,099.0471 |
23,550.0000 KRW |
22,400.0000 KRW |
23,970.0000 KRW |
23,300.0000 KRW |
| 2024-03-11 |
23,087.6462 KRW |
1,045,043.4584 |
23,300.0000 KRW |
21,750.0000 KRW |
24,470.0000 KRW |
23,460.0000 KRW |
| 2024-03-10 |
22,716.3097 KRW |
889,279.9898 |
22,370.0000 KRW |
21,980.0000 KRW |
23,850.0000 KRW |
22,940.0000 KRW |
| 2024-03-09 |
21,983.0968 KRW |
405,409.8099 |
22,270.0000 KRW |
21,670.0000 KRW |
22,520.0000 KRW |
22,270.0000 KRW |
| 2024-03-08 |
22,167.1614 KRW |
857,091.3840 |
22,110.0000 KRW |
21,470.0000 KRW |
23,160.0000 KRW |
21,780.0000 KRW |
| 2024-03-07 |
21,506.6044 KRW |
469,749.2487 |
21,480.0000 KRW |
21,000.0000 KRW |
22,090.0000 KRW |
22,020.0000 KRW |
| 2024-03-06 |
20,570.5078 KRW |
758,746.5077 |
20,750.0000 KRW |
19,310.0000 KRW |
21,650.0000 KRW |
21,480.0000 KRW |
| 2024-03-05 |
21,269.9432 KRW |
1,287,558.0433 |
21,750.0000 KRW |
19,950.0000 KRW |
22,480.0000 KRW |
20,530.0000 KRW |
| 2024-03-04 |
20,659.1367 KRW |
696,689.3569 |
20,590.0000 KRW |
19,870.0000 KRW |
21,770.0000 KRW |
21,770.0000 KRW |
| 2024-03-03 |
20,331.7397 KRW |
1,147,011.8060 |
20,700.0000 KRW |
18,920.0000 KRW |
21,190.0000 KRW |
20,500.0000 KRW |
| 2024-03-02 |
19,889.8880 KRW |
609,431.4743 |
19,890.0000 KRW |
19,450.0000 KRW |
20,520.0000 KRW |
20,510.0000 KRW |
| 2024-03-01 |
19,280.8558 KRW |
536,408.7021 |
18,970.0000 KRW |
18,780.0000 KRW |
19,860.0000 KRW |
19,790.0000 KRW |
| 2024-02-29 |
18,561.3131 KRW |
1,140,629.2409 |
18,200.0000 KRW |
17,770.0000 KRW |
19,280.0000 KRW |
18,810.0000 KRW |
| 2024-02-28 |
17,794.0236 KRW |
550,092.7146 |
17,600.0000 KRW |
17,420.0000 KRW |
18,160.0000 KRW |
18,030.0000 KRW |
| 2024-02-27 |
17,361.9942 KRW |
264,786.2836 |
17,460.0000 KRW |
17,120.0000 KRW |
17,590.0000 KRW |
17,570.0000 KRW |
| 2024-02-26 |
17,142.3960 KRW |
188,539.8412 |
17,300.0000 KRW |
16,850.0000 KRW |
17,420.0000 KRW |
17,340.0000 KRW |
| 2024-02-25 |
17,225.6419 KRW |
144,296.2220 |
17,410.0000 KRW |
17,100.0000 KRW |
17,410.0000 KRW |
17,270.0000 KRW |
| 2024-02-24 |
17,325.5401 KRW |
161,711.4272 |
17,440.0000 KRW |
17,180.0000 KRW |
17,510.0000 KRW |
17,360.0000 KRW |
| 2024-02-23 |
17,425.3006 KRW |
181,948.4927 |
17,400.0000 KRW |
17,290.0000 KRW |
17,600.0000 KRW |
17,470.0000 KRW |
| 2024-02-22 |
17,352.8602 KRW |
196,984.9127 |
17,530.0000 KRW |
17,160.0000 KRW |
17,650.0000 KRW |
17,420.0000 KRW |
| 2024-02-21 |
17,701.5692 KRW |
676,060.5049 |
17,400.0000 KRW |
17,170.0000 KRW |
18,070.0000 KRW |
17,340.0000 KRW |
| 2024-02-20 |
17,630.9811 KRW |
1,069,274.7769 |
17,440.0000 KRW |
17,020.0000 KRW |
18,040.0000 KRW |
17,420.0000 KRW |
| 2024-02-19 |
17,208.6160 KRW |
281,028.2485 |
17,010.0000 KRW |
16,910.0000 KRW |
17,390.0000 KRW |
17,380.0000 KRW |
| 2024-02-18 |
16,936.8083 KRW |
114,613.2780 |
17,040.0000 KRW |
16,780.0000 KRW |
17,080.0000 KRW |
17,020.0000 KRW |
| 2024-02-17 |
17,012.5576 KRW |
279,339.4075 |
17,190.0000 KRW |
16,550.0000 KRW |
17,450.0000 KRW |
17,020.0000 KRW |
| 2024-02-16 |
17,142.8874 KRW |
483,126.2822 |
17,140.0000 KRW |
16,870.0000 KRW |
17,550.0000 KRW |
17,190.0000 KRW |