Market [unlinked] / KRW
Identifier on UpBit: KRW-STRIKE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-24 |
11,271.1163 KRW |
182,585.3582 |
11,290.0000 KRW |
11,050.0000 KRW |
11,440.0000 KRW |
11,380.0000 KRW |
| 2025-03-23 |
11,321.9222 KRW |
143,715.4183 |
11,510.0000 KRW |
11,180.0000 KRW |
11,540.0000 KRW |
11,310.0000 KRW |
| 2025-03-22 |
11,409.6854 KRW |
131,835.9085 |
11,490.0000 KRW |
11,250.0000 KRW |
11,570.0000 KRW |
11,480.0000 KRW |
| 2025-03-21 |
11,462.0890 KRW |
185,039.6478 |
11,660.0000 KRW |
11,250.0000 KRW |
11,710.0000 KRW |
11,540.0000 KRW |
| 2025-03-20 |
11,717.1026 KRW |
248,397.1405 |
11,730.0000 KRW |
11,540.0000 KRW |
12,000.0000 KRW |
11,610.0000 KRW |
| 2025-03-19 |
11,672.7547 KRW |
474,050.4113 |
11,560.0000 KRW |
11,410.0000 KRW |
12,170.0000 KRW |
11,570.0000 KRW |
| 2025-03-18 |
11,585.2106 KRW |
286,248.5622 |
11,570.0000 KRW |
11,280.0000 KRW |
12,000.0000 KRW |
11,590.0000 KRW |
| 2025-03-17 |
11,422.7182 KRW |
192,853.7150 |
11,410.0000 KRW |
11,200.0000 KRW |
11,690.0000 KRW |
11,600.0000 KRW |
| 2025-03-16 |
11,631.5834 KRW |
264,576.4420 |
11,860.0000 KRW |
11,220.0000 KRW |
12,040.0000 KRW |
11,460.0000 KRW |
| 2025-03-15 |
11,783.7126 KRW |
580,359.6488 |
11,480.0000 KRW |
11,380.0000 KRW |
12,230.0000 KRW |
11,780.0000 KRW |
| 2025-03-14 |
11,155.2352 KRW |
244,330.0541 |
11,240.0000 KRW |
10,980.0000 KRW |
11,380.0000 KRW |
11,300.0000 KRW |
| 2025-03-13 |
11,080.5662 KRW |
165,578.2946 |
11,200.0000 KRW |
10,950.0000 KRW |
11,290.0000 KRW |
11,250.0000 KRW |
| 2025-03-12 |
11,079.1487 KRW |
293,885.2883 |
11,180.0000 KRW |
10,650.0000 KRW |
11,640.0000 KRW |
11,160.0000 KRW |
| 2025-03-11 |
10,710.8364 KRW |
336,215.2093 |
11,020.0000 KRW |
10,110.0000 KRW |
11,330.0000 KRW |
11,240.0000 KRW |
| 2025-03-10 |
11,259.9245 KRW |
449,889.9199 |
11,180.0000 KRW |
10,900.0000 KRW |
11,960.0000 KRW |
11,190.0000 KRW |
| 2025-03-09 |
11,628.4632 KRW |
294,287.0872 |
12,310.0000 KRW |
10,870.0000 KRW |
12,310.0000 KRW |
11,020.0000 KRW |
| 2025-03-08 |
12,262.9735 KRW |
450,667.5522 |
12,170.0000 KRW |
11,940.0000 KRW |
12,790.0000 KRW |
12,230.0000 KRW |
| 2025-03-07 |
12,262.2880 KRW |
402,669.2584 |
12,490.0000 KRW |
11,790.0000 KRW |
12,890.0000 KRW |
12,300.0000 KRW |
| 2025-03-06 |
12,538.8482 KRW |
222,629.4415 |
12,710.0000 KRW |
12,250.0000 KRW |
12,810.0000 KRW |
12,480.0000 KRW |
| 2025-03-05 |
12,479.7570 KRW |
390,773.6518 |
12,560.0000 KRW |
12,180.0000 KRW |
12,950.0000 KRW |
12,600.0000 KRW |
| 2025-03-04 |
12,504.3144 KRW |
640,382.0561 |
13,120.0000 KRW |
11,790.0000 KRW |
13,490.0000 KRW |
12,620.0000 KRW |
| 2025-03-03 |
13,930.4973 KRW |
1,087,950.7340 |
14,110.0000 KRW |
12,780.0000 KRW |
14,860.0000 KRW |
12,950.0000 KRW |
| 2025-03-02 |
13,712.5763 KRW |
1,397,494.1552 |
13,760.0000 KRW |
13,220.0000 KRW |
14,430.0000 KRW |
14,130.0000 KRW |
| 2025-03-01 |
13,591.7852 KRW |
1,837,925.3490 |
13,060.0000 KRW |
12,730.0000 KRW |
14,330.0000 KRW |
13,600.0000 KRW |
| 2025-02-28 |
12,803.1112 KRW |
849,421.9516 |
13,210.0000 KRW |
12,230.0000 KRW |
13,450.0000 KRW |
13,140.0000 KRW |
| 2025-02-27 |
13,035.3084 KRW |
602,229.0362 |
12,830.0000 KRW |
12,660.0000 KRW |
13,500.0000 KRW |
12,940.0000 KRW |
| 2025-02-26 |
12,763.2599 KRW |
328,023.1565 |
13,110.0000 KRW |
12,350.0000 KRW |
13,160.0000 KRW |
12,840.0000 KRW |
| 2025-02-25 |
12,533.7126 KRW |
878,358.9693 |
13,100.0000 KRW |
11,710.0000 KRW |
13,550.0000 KRW |
13,160.0000 KRW |
| 2025-02-24 |
13,787.9227 KRW |
678,077.2290 |
14,580.0000 KRW |
12,690.0000 KRW |
14,580.0000 KRW |
12,940.0000 KRW |
| 2025-02-23 |
14,511.1346 KRW |
613,279.6058 |
15,000.0000 KRW |
14,350.0000 KRW |
15,000.0000 KRW |
14,580.0000 KRW |
| 2025-02-22 |
14,932.8871 KRW |
2,037,117.2575 |
14,830.0000 KRW |
14,020.0000 KRW |
16,000.0000 KRW |
14,930.0000 KRW |
| 2025-02-21 |
13,964.3836 KRW |
453,270.1107 |
14,180.0000 KRW |
13,750.0000 KRW |
14,230.0000 KRW |
13,900.0000 KRW |
| 2025-02-20 |
13,961.2916 KRW |
356,997.3844 |
14,190.0000 KRW |
13,820.0000 KRW |
14,210.0000 KRW |
14,050.0000 KRW |
| 2025-02-19 |
13,898.9107 KRW |
506,938.4008 |
13,960.0000 KRW |
13,540.0000 KRW |
14,480.0000 KRW |
14,100.0000 KRW |
| 2025-02-18 |
14,344.1719 KRW |
1,301,201.9607 |
14,460.0000 KRW |
13,510.0000 KRW |
15,230.0000 KRW |
13,810.0000 KRW |
| 2025-02-17 |
15,312.5881 KRW |
3,187,796.6863 |
15,060.0000 KRW |
14,000.0000 KRW |
16,600.0000 KRW |
14,440.0000 KRW |
| 2025-02-16 |
16,504.8778 KRW |
12,412,458.6816 |
15,350.0000 KRW |
14,510.0000 KRW |
18,170.0000 KRW |
14,840.0000 KRW |
| 2025-02-15 |
15,830.4659 KRW |
14,480,978.9806 |
13,820.0000 KRW |
13,700.0000 KRW |
17,760.0000 KRW |
16,370.0000 KRW |
| 2025-02-14 |
13,540.4237 KRW |
480,904.0169 |
13,660.0000 KRW |
13,390.0000 KRW |
13,800.0000 KRW |
13,690.0000 KRW |
| 2025-02-13 |
13,731.3293 KRW |
633,246.7409 |
14,230.0000 KRW |
13,350.0000 KRW |
14,510.0000 KRW |
13,620.0000 KRW |
| 2025-02-12 |
14,022.7110 KRW |
2,053,008.9965 |
14,390.0000 KRW |
13,310.0000 KRW |
15,530.0000 KRW |
14,220.0000 KRW |
| 2025-02-11 |
14,690.3712 KRW |
2,090,228.9287 |
15,720.0000 KRW |
14,030.0000 KRW |
15,860.0000 KRW |
14,200.0000 KRW |
| 2025-02-10 |
16,915.3260 KRW |
7,600,196.0643 |
17,870.0000 KRW |
15,230.0000 KRW |
19,000.0000 KRW |
15,780.0000 KRW |
| 2025-02-09 |
17,251.4052 KRW |
28,454,714.7247 |
12,680.0000 KRW |
12,320.0000 KRW |
19,890.0000 KRW |
17,650.0000 KRW |
| 2025-02-08 |
12,551.3454 KRW |
477,627.1300 |
12,520.0000 KRW |
12,030.0000 KRW |
13,170.0000 KRW |
12,670.0000 KRW |
| 2025-02-07 |
12,559.9678 KRW |
416,781.6126 |
12,990.0000 KRW |
12,190.0000 KRW |
13,080.0000 KRW |
12,520.0000 KRW |
| 2025-02-06 |
13,774.3233 KRW |
1,701,161.6426 |
13,450.0000 KRW |
12,790.0000 KRW |
14,750.0000 KRW |
12,930.0000 KRW |
| 2025-02-05 |
13,119.9990 KRW |
389,587.2671 |
13,240.0000 KRW |
12,800.0000 KRW |
13,640.0000 KRW |
13,470.0000 KRW |
| 2025-02-04 |
13,627.4805 KRW |
961,682.1415 |
14,090.0000 KRW |
12,600.0000 KRW |
14,710.0000 KRW |
13,170.0000 KRW |
| 2025-02-03 |
12,492.9740 KRW |
996,046.1053 |
14,200.0000 KRW |
11,200.0000 KRW |
14,200.0000 KRW |
13,230.0000 KRW |