Market [unlinked] / KRW
Identifier on UpBit: KRW-STRIKE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-19 |
8,602.0198 KRW |
190,310.8122 |
8,648.0000 KRW |
8,530.0000 KRW |
8,662.0000 KRW |
8,629.0000 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 |
| 2024-08-18 |
8,095.1679 KRW |
198,627.9847 |
8,225.0000 KRW |
8,015.0000 KRW |
8,245.0000 KRW |
8,110.0000 KRW |
| 2024-08-17 |
8,489.8577 KRW |
979,654.3720 |
8,372.0000 KRW |
8,120.0000 KRW |
8,820.0000 KRW |
8,218.0000 KRW |
| 2024-08-16 |
8,847.3547 KRW |
3,851,999.3846 |
8,125.0000 KRW |
8,113.0000 KRW |
9,198.0000 KRW |
8,356.0000 KRW |
| 2024-08-15 |
8,248.8432 KRW |
190,645.9342 |
8,152.0000 KRW |
8,080.0000 KRW |
8,419.0000 KRW |
8,146.0000 KRW |
| 2024-08-14 |
8,181.2351 KRW |
129,650.1013 |
8,315.0000 KRW |
8,000.0000 KRW |
8,400.0000 KRW |
8,157.0000 KRW |
| 2024-08-13 |
8,350.2362 KRW |
201,887.5559 |
8,493.0000 KRW |
8,171.0000 KRW |
8,679.0000 KRW |
8,363.0000 KRW |
| 2024-08-12 |
8,343.9895 KRW |
381,042.5460 |
8,611.0000 KRW |
8,090.0000 KRW |
8,661.0000 KRW |
8,515.0000 KRW |
| 2024-08-11 |
9,076.5179 KRW |
1,362,808.4321 |
9,433.0000 KRW |
8,502.0000 KRW |
9,548.0000 KRW |
8,608.0000 KRW |
| 2024-08-10 |
9,308.5956 KRW |
6,067,624.5146 |
8,119.0000 KRW |
8,050.0000 KRW |
9,737.0000 KRW |
9,304.0000 KRW |
| 2024-08-09 |
8,094.1672 KRW |
356,864.5673 |
8,002.0000 KRW |
7,800.0000 KRW |
8,436.0000 KRW |
8,094.0000 KRW |
| 2024-08-08 |
7,620.6013 KRW |
171,348.3333 |
7,301.0000 KRW |
7,151.0000 KRW |
8,038.0000 KRW |
7,962.0000 KRW |
| 2024-08-07 |
7,491.7202 KRW |
224,107.6337 |
7,398.0000 KRW |
7,233.0000 KRW |
7,694.0000 KRW |
7,300.0000 KRW |
| 2024-08-06 |
7,298.5353 KRW |
260,687.2829 |
7,139.0000 KRW |
7,013.0000 KRW |
7,509.0000 KRW |
7,386.0000 KRW |
| 2024-08-05 |
6,894.3739 KRW |
423,083.3209 |
7,678.0000 KRW |
6,449.0000 KRW |
7,685.0000 KRW |
7,184.0000 KRW |
| 2024-08-04 |
7,896.9587 KRW |
104,811.4887 |
8,042.0000 KRW |
7,618.0000 KRW |
8,190.0000 KRW |
7,704.0000 KRW |
| 2024-08-03 |
8,060.4860 KRW |
160,387.1368 |
8,274.0000 KRW |
7,856.0000 KRW |
8,361.0000 KRW |
8,031.0000 KRW |
| 2024-08-02 |
8,572.7034 KRW |
197,780.1859 |
8,947.0000 KRW |
8,142.0000 KRW |
8,964.0000 KRW |
8,254.0000 KRW |
| 2024-08-01 |
9,026.6041 KRW |
356,759.6891 |
9,413.0000 KRW |
8,617.0000 KRW |
9,417.0000 KRW |
8,963.0000 KRW |