Market [unlinked] / KRW
Identifier on UpBit: KRW-STRIKE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-02 |
15,379.3075 KRW |
1,252,263.1488 |
15,360.0000 KRW |
13,650.0000 KRW |
16,360.0000 KRW |
14,000.0000 KRW |
| 2025-02-01 |
15,554.6856 KRW |
387,726.5304 |
15,990.0000 KRW |
15,390.0000 KRW |
16,030.0000 KRW |
15,460.0000 KRW |
| 2025-01-31 |
15,988.7272 KRW |
927,989.4456 |
16,270.0000 KRW |
15,430.0000 KRW |
16,880.0000 KRW |
15,780.0000 KRW |
| 2025-01-30 |
16,298.5739 KRW |
609,383.1291 |
16,540.0000 KRW |
16,060.0000 KRW |
16,900.0000 KRW |
16,210.0000 KRW |
| 2025-01-29 |
16,210.3760 KRW |
726,971.4843 |
16,820.0000 KRW |
15,910.0000 KRW |
16,820.0000 KRW |
16,370.0000 KRW |
| 2025-01-28 |
17,428.6832 KRW |
8,179,640.0609 |
15,880.0000 KRW |
15,870.0000 KRW |
18,600.0000 KRW |
16,800.0000 KRW |
| 2025-01-27 |
16,244.7985 KRW |
1,016,586.1128 |
17,740.0000 KRW |
15,200.0000 KRW |
17,800.0000 KRW |
15,940.0000 KRW |
| 2025-01-26 |
16,976.1420 KRW |
2,502,783.1134 |
16,060.0000 KRW |
15,720.0000 KRW |
18,190.0000 KRW |
16,770.0000 KRW |
| 2025-01-25 |
15,814.9533 KRW |
619,604.4222 |
15,760.0000 KRW |
15,180.0000 KRW |
16,220.0000 KRW |
16,100.0000 KRW |
| 2025-01-24 |
15,484.6965 KRW |
1,273,877.1016 |
15,730.0000 KRW |
14,390.0000 KRW |
16,470.0000 KRW |
15,670.0000 KRW |
| 2025-01-23 |
15,785.4939 KRW |
828,009.6392 |
16,640.0000 KRW |
15,330.0000 KRW |
16,790.0000 KRW |
15,850.0000 KRW |
| 2025-01-22 |
16,560.3610 KRW |
1,139,015.8534 |
17,500.0000 KRW |
16,120.0000 KRW |
17,570.0000 KRW |
16,310.0000 KRW |
| 2025-01-21 |
18,723.6001 KRW |
8,844,620.6417 |
18,300.0000 KRW |
16,530.0000 KRW |
20,440.0000 KRW |
17,480.0000 KRW |
| 2025-01-20 |
17,146.0832 KRW |
7,224,478.5868 |
15,800.0000 KRW |
15,060.0000 KRW |
18,600.0000 KRW |
16,400.0000 KRW |
| 2025-01-19 |
16,512.5246 KRW |
1,049,159.4095 |
17,860.0000 KRW |
15,370.0000 KRW |
17,880.0000 KRW |
15,850.0000 KRW |
| 2025-01-18 |
18,304.7195 KRW |
719,880.2206 |
19,260.0000 KRW |
17,500.0000 KRW |
19,390.0000 KRW |
17,900.0000 KRW |
| 2025-01-17 |
18,829.0829 KRW |
772,377.9370 |
19,360.0000 KRW |
18,520.0000 KRW |
19,650.0000 KRW |
19,000.0000 KRW |
| 2025-01-16 |
19,919.1642 KRW |
2,800,010.6373 |
19,800.0000 KRW |
18,480.0000 KRW |
21,770.0000 KRW |
19,160.0000 KRW |
| 2025-01-15 |
20,664.4040 KRW |
2,201,685.1622 |
21,190.0000 KRW |
19,530.0000 KRW |
22,500.0000 KRW |
19,670.0000 KRW |
| 2025-01-14 |
20,439.8752 KRW |
3,942,700.0462 |
20,900.0000 KRW |
18,440.0000 KRW |
22,140.0000 KRW |
20,200.0000 KRW |
| 2025-01-13 |
21,657.8006 KRW |
3,038,120.5670 |
23,720.0000 KRW |
19,640.0000 KRW |
23,880.0000 KRW |
20,750.0000 KRW |
| 2025-01-12 |
23,262.4465 KRW |
6,710,500.2366 |
23,300.0000 KRW |
21,600.0000 KRW |
25,550.0000 KRW |
22,700.0000 KRW |
| 2025-01-11 |
23,690.2325 KRW |
21,404,681.7505 |
22,520.0000 KRW |
18,900.0000 KRW |
27,640.0000 KRW |
22,930.0000 KRW |
| 2025-01-10 |
24,747.8475 KRW |
20,986,481.6560 |
22,710.0000 KRW |
18,600.0000 KRW |
31,970.0000 KRW |
20,250.0000 KRW |
| 2025-01-09 |
27,761.2026 KRW |
71,645,009.8526 |
17,360.0000 KRW |
16,820.0000 KRW |
35,570.0000 KRW |
22,450.0000 KRW |
| 2025-01-08 |
20,305.8284 KRW |
71,943,181.0236 |
11,540.0000 KRW |
10,890.0000 KRW |
28,000.0000 KRW |
19,810.0000 KRW |
| 2025-01-07 |
11,924.3115 KRW |
254,385.0894 |
12,380.0000 KRW |
11,440.0000 KRW |
12,420.0000 KRW |
11,480.0000 KRW |
| 2025-01-06 |
12,224.0570 KRW |
648,453.6532 |
11,910.0000 KRW |
11,750.0000 KRW |
12,880.0000 KRW |
12,260.0000 KRW |
| 2025-01-05 |
11,679.1267 KRW |
508,691.5994 |
11,790.0000 KRW |
11,380.0000 KRW |
11,920.0000 KRW |
11,730.0000 KRW |
| 2025-01-04 |
11,659.6744 KRW |
202,895.2086 |
11,650.0000 KRW |
11,510.0000 KRW |
11,800.0000 KRW |
11,730.0000 KRW |
| 2025-01-03 |
11,587.1926 KRW |
266,107.3126 |
11,560.0000 KRW |
11,300.0000 KRW |
12,000.0000 KRW |
11,650.0000 KRW |
| 2025-01-02 |
11,436.3689 KRW |
96,325.6649 |
11,400.0000 KRW |
11,290.0000 KRW |
11,650.0000 KRW |
11,570.0000 KRW |
| 2025-01-01 |
11,296.2385 KRW |
64,212.6944 |
11,440.0000 KRW |
11,110.0000 KRW |
11,450.0000 KRW |
11,440.0000 KRW |
| 2024-12-31 |
11,396.9475 KRW |
150,686.1054 |
11,750.0000 KRW |
11,110.0000 KRW |
11,830.0000 KRW |
11,430.0000 KRW |
| 2024-12-30 |
11,937.5971 KRW |
216,003.8756 |
12,070.0000 KRW |
11,400.0000 KRW |
12,240.0000 KRW |
11,730.0000 KRW |
| 2024-12-29 |
12,368.9279 KRW |
198,292.3858 |
12,750.0000 KRW |
12,160.0000 KRW |
12,750.0000 KRW |
12,260.0000 KRW |
| 2024-12-28 |
12,625.2181 KRW |
1,119,292.6443 |
12,210.0000 KRW |
11,950.0000 KRW |
13,070.0000 KRW |
12,450.0000 KRW |
| 2024-12-27 |
12,249.8235 KRW |
1,066,276.7978 |
11,720.0000 KRW |
11,440.0000 KRW |
12,900.0000 KRW |
12,110.0000 KRW |
| 2024-12-26 |
11,735.2156 KRW |
197,167.7291 |
12,260.0000 KRW |
11,200.0000 KRW |
12,300.0000 KRW |
11,710.0000 KRW |
| 2024-12-25 |
12,317.3359 KRW |
175,120.2753 |
12,540.0000 KRW |
12,080.0000 KRW |
12,740.0000 KRW |
12,330.0000 KRW |
| 2024-12-24 |
12,428.6585 KRW |
148,207.3864 |
12,500.0000 KRW |
12,230.0000 KRW |
12,640.0000 KRW |
12,530.0000 KRW |
| 2024-12-23 |
12,479.4782 KRW |
148,249.6128 |
12,750.0000 KRW |
12,260.0000 KRW |
12,760.0000 KRW |
12,410.0000 KRW |
| 2024-12-22 |
12,504.0828 KRW |
701,065.9113 |
12,630.0000 KRW |
11,850.0000 KRW |
13,290.0000 KRW |
12,680.0000 KRW |
| 2024-12-21 |
12,075.8774 KRW |
879,272.7248 |
11,890.0000 KRW |
11,410.0000 KRW |
12,520.0000 KRW |
12,320.0000 KRW |
| 2024-12-20 |
11,746.0398 KRW |
2,076,303.0932 |
11,330.0000 KRW |
10,370.0000 KRW |
12,900.0000 KRW |
11,710.0000 KRW |
| 2024-12-19 |
11,395.5345 KRW |
293,034.9536 |
11,130.0000 KRW |
10,710.0000 KRW |
12,060.0000 KRW |
11,220.0000 KRW |
| 2024-12-18 |
11,847.8534 KRW |
132,651.8274 |
12,280.0000 KRW |
11,350.0000 KRW |
12,280.0000 KRW |
11,460.0000 KRW |
| 2024-12-17 |
12,593.9405 KRW |
282,914.4217 |
12,650.0000 KRW |
12,220.0000 KRW |
13,250.0000 KRW |
12,400.0000 KRW |
| 2024-12-16 |
12,752.2465 KRW |
155,549.8430 |
13,000.0000 KRW |
12,380.0000 KRW |
13,150.0000 KRW |
12,770.0000 KRW |
| 2024-12-15 |
12,825.4663 KRW |
103,852.2856 |
12,720.0000 KRW |
12,500.0000 KRW |
13,080.0000 KRW |
12,940.0000 KRW |