Market [unlinked] / KRW
Identifier on UpBit: KRW-STRIKE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-21 |
2,776.9113 KRW |
40,789,862.7093 |
6,345.0000 KRW |
900.0000 KRW |
6,770.0000 KRW |
900.0000 KRW |
| 2025-08-20 |
9,287.3100 KRW |
28,268,636.3766 |
13,680.0000 KRW |
5,460.0000 KRW |
14,180.0000 KRW |
6,240.0000 KRW |
| 2025-08-19 |
14,610.3180 KRW |
13,675,346.8335 |
16,580.0000 KRW |
12,300.0000 KRW |
17,100.0000 KRW |
13,090.0000 KRW |
| 2025-08-18 |
16,761.4171 KRW |
29,915,319.8035 |
13,670.0000 KRW |
13,380.0000 KRW |
19,540.0000 KRW |
15,920.0000 KRW |
| 2025-08-17 |
13,718.6979 KRW |
1,497,924.2241 |
14,030.0000 KRW |
13,330.0000 KRW |
14,240.0000 KRW |
13,760.0000 KRW |
| 2025-08-16 |
13,894.8952 KRW |
1,850,832.5915 |
14,320.0000 KRW |
13,280.0000 KRW |
14,790.0000 KRW |
13,830.0000 KRW |
| 2025-08-15 |
14,222.2451 KRW |
3,812,466.0839 |
14,980.0000 KRW |
12,020.0000 KRW |
15,100.0000 KRW |
13,490.0000 KRW |
| 2025-08-14 |
14,783.7741 KRW |
6,510,810.9599 |
14,610.0000 KRW |
14,350.0000 KRW |
15,400.0000 KRW |
14,690.0000 KRW |
| 2025-08-13 |
14,594.3586 KRW |
2,792,305.7716 |
14,560.0000 KRW |
14,300.0000 KRW |
15,070.0000 KRW |
14,530.0000 KRW |
| 2025-08-12 |
14,988.1745 KRW |
6,946,879.6116 |
15,200.0000 KRW |
14,060.0000 KRW |
16,010.0000 KRW |
14,390.0000 KRW |
| 2025-08-11 |
15,351.1953 KRW |
14,788,659.3645 |
14,230.0000 KRW |
13,950.0000 KRW |
16,310.0000 KRW |
15,170.0000 KRW |
| 2025-08-10 |
14,916.2123 KRW |
8,939,375.7442 |
14,230.0000 KRW |
13,620.0000 KRW |
16,590.0000 KRW |
14,330.0000 KRW |
| 2025-08-09 |
14,146.3738 KRW |
2,153,104.0274 |
14,150.0000 KRW |
13,880.0000 KRW |
14,650.0000 KRW |
14,170.0000 KRW |
| 2025-08-08 |
14,062.7833 KRW |
2,838,751.5345 |
14,200.0000 KRW |
13,590.0000 KRW |
14,780.0000 KRW |
14,150.0000 KRW |
| 2025-08-07 |
14,196.7900 KRW |
2,056,056.8614 |
14,760.0000 KRW |
13,900.0000 KRW |
14,910.0000 KRW |
14,070.0000 KRW |
| 2025-08-06 |
14,868.9469 KRW |
7,001,100.4237 |
14,590.0000 KRW |
13,500.0000 KRW |
16,140.0000 KRW |
14,370.0000 KRW |
| 2025-08-05 |
14,748.1988 KRW |
2,033,567.8306 |
15,220.0000 KRW |
14,430.0000 KRW |
15,330.0000 KRW |
14,650.0000 KRW |
| 2025-08-04 |
15,166.8378 KRW |
3,042,109.6522 |
15,230.0000 KRW |
14,640.0000 KRW |
15,740.0000 KRW |
15,130.0000 KRW |
| 2025-08-03 |
15,620.7201 KRW |
3,515,151.2117 |
16,100.0000 KRW |
14,850.0000 KRW |
16,470.0000 KRW |
15,350.0000 KRW |
| 2025-08-02 |
16,384.1664 KRW |
6,504,074.6532 |
16,580.0000 KRW |
15,400.0000 KRW |
17,260.0000 KRW |
16,070.0000 KRW |
| 2025-08-01 |
16,294.2180 KRW |
14,129,604.6416 |
16,400.0000 KRW |
14,740.0000 KRW |
17,470.0000 KRW |
16,610.0000 KRW |
| 2025-07-31 |
15,676.8287 KRW |
20,673,078.9541 |
13,670.0000 KRW |
12,930.0000 KRW |
17,830.0000 KRW |
16,400.0000 KRW |
| 2025-07-30 |
14,198.5503 KRW |
6,481,442.4491 |
14,440.0000 KRW |
13,260.0000 KRW |
15,770.0000 KRW |
13,550.0000 KRW |
| 2025-07-29 |
15,013.7835 KRW |
3,858,781.2082 |
15,990.0000 KRW |
14,110.0000 KRW |
16,930.0000 KRW |
14,710.0000 KRW |
| 2025-07-28 |
15,990.1368 KRW |
4,586,574.0315 |
17,190.0000 KRW |
15,110.0000 KRW |
17,530.0000 KRW |
15,990.0000 KRW |
| 2025-07-27 |
17,110.2515 KRW |
4,246,602.7179 |
18,450.0000 KRW |
16,500.0000 KRW |
18,540.0000 KRW |
17,400.0000 KRW |
| 2025-07-26 |
17,716.8889 KRW |
15,113,115.4070 |
16,060.0000 KRW |
15,300.0000 KRW |
19,460.0000 KRW |
17,340.0000 KRW |
| 2025-07-25 |
16,479.9454 KRW |
9,362,626.2232 |
20,490.0000 KRW |
14,240.0000 KRW |
21,150.0000 KRW |
16,320.0000 KRW |
| 2025-07-24 |
20,029.4428 KRW |
27,770,452.5490 |
25,090.0000 KRW |
15,330.0000 KRW |
28,550.0000 KRW |
19,790.0000 KRW |
| 2025-07-23 |
23,090.7706 KRW |
68,331,738.8154 |
18,260.0000 KRW |
17,660.0000 KRW |
29,590.0000 KRW |
22,260.0000 KRW |
| 2025-07-22 |
16,108.8252 KRW |
94,696,857.4168 |
8,043.0000 KRW |
7,946.0000 KRW |
21,410.0000 KRW |
18,110.0000 KRW |
| 2025-07-21 |
8,399.1514 KRW |
8,310,336.6271 |
9,728.0000 KRW |
7,605.0000 KRW |
9,985.0000 KRW |
8,010.0000 KRW |
| 2025-07-20 |
9,578.4677 KRW |
1,704,651.3881 |
9,679.0000 KRW |
9,389.0000 KRW |
9,850.0000 KRW |
9,678.0000 KRW |
| 2025-07-19 |
9,847.2810 KRW |
3,406,252.9951 |
9,811.0000 KRW |
9,473.0000 KRW |
10,360.0000 KRW |
9,683.0000 KRW |
| 2025-07-18 |
9,660.3340 KRW |
3,734,942.2313 |
9,569.0000 KRW |
9,228.0000 KRW |
10,270.0000 KRW |
9,643.0000 KRW |
| 2025-07-17 |
10,152.7455 KRW |
5,866,557.6259 |
10,170.0000 KRW |
9,070.0000 KRW |
11,080.0000 KRW |
9,300.0000 KRW |
| 2025-07-16 |
10,417.7326 KRW |
9,841,206.7671 |
9,911.0000 KRW |
9,515.0000 KRW |
11,580.0000 KRW |
9,942.0000 KRW |
| 2025-07-15 |
10,102.5681 KRW |
21,894,759.9868 |
8,574.0000 KRW |
8,515.0000 KRW |
11,800.0000 KRW |
10,020.0000 KRW |
| 2025-07-14 |
8,565.2436 KRW |
1,006,830.8042 |
8,666.0000 KRW |
8,436.0000 KRW |
8,748.0000 KRW |
8,560.0000 KRW |
| 2025-07-13 |
8,634.7883 KRW |
664,609.3625 |
8,837.0000 KRW |
8,586.0000 KRW |
8,838.0000 KRW |
8,673.0000 KRW |
| 2025-07-12 |
8,724.0436 KRW |
1,649,739.5802 |
8,860.0000 KRW |
8,571.0000 KRW |
8,989.0000 KRW |
8,761.0000 KRW |
| 2025-07-11 |
8,882.8283 KRW |
3,662,850.9363 |
8,813.0000 KRW |
8,467.0000 KRW |
9,502.0000 KRW |
8,679.0000 KRW |
| 2025-07-10 |
8,696.2652 KRW |
2,613,625.8791 |
8,981.0000 KRW |
8,447.0000 KRW |
9,178.0000 KRW |
8,772.0000 KRW |
| 2025-07-09 |
8,854.3292 KRW |
2,020,181.5707 |
8,818.0000 KRW |
8,540.0000 KRW |
9,235.0000 KRW |
8,701.0000 KRW |
| 2025-07-08 |
8,904.0765 KRW |
2,104,540.2200 |
9,060.0000 KRW |
8,521.0000 KRW |
9,370.0000 KRW |
8,729.0000 KRW |
| 2025-07-07 |
9,316.3862 KRW |
3,372,392.9372 |
9,522.0000 KRW |
8,851.0000 KRW |
10,080.0000 KRW |
9,048.0000 KRW |
| 2025-07-06 |
9,696.9403 KRW |
3,903,414.9867 |
10,340.0000 KRW |
9,123.0000 KRW |
10,700.0000 KRW |
9,475.0000 KRW |
| 2025-07-05 |
11,091.1333 KRW |
7,840,760.8978 |
11,350.0000 KRW |
9,850.0000 KRW |
12,120.0000 KRW |
10,020.0000 KRW |
| 2025-07-04 |
10,868.7909 KRW |
21,947,593.9788 |
8,224.0000 KRW |
8,199.0000 KRW |
12,700.0000 KRW |
11,350.0000 KRW |
| 2025-07-03 |
8,426.6575 KRW |
1,072,799.5659 |
8,400.0000 KRW |
8,055.0000 KRW |
8,996.0000 KRW |
8,218.0000 KRW |