Market [unlinked] / KRW
Identifier on UpBit: KRW-STRK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-16 |
17,259.0464 KRW |
93,784.0571 |
17,140.0000 KRW |
17,040.0000 KRW |
17,420.0000 KRW |
17,420.0000 KRW |
| 2024-02-15 |
17,018.5228 KRW |
458,998.1364 |
16,770.0000 KRW |
16,630.0000 KRW |
17,490.0000 KRW |
17,090.0000 KRW |
| 2024-02-14 |
16,637.7212 KRW |
289,099.8147 |
16,610.0000 KRW |
16,300.0000 KRW |
16,860.0000 KRW |
16,700.0000 KRW |
| 2024-02-13 |
16,505.3394 KRW |
297,198.4925 |
16,430.0000 KRW |
16,210.0000 KRW |
16,810.0000 KRW |
16,600.0000 KRW |
| 2024-02-12 |
16,310.1557 KRW |
80,503.4541 |
16,370.0000 KRW |
16,080.0000 KRW |
16,480.0000 KRW |
16,460.0000 KRW |
| 2024-02-11 |
16,220.5995 KRW |
110,966.5650 |
16,070.0000 KRW |
16,000.0000 KRW |
16,410.0000 KRW |
16,410.0000 KRW |
| 2024-02-10 |
16,070.7291 KRW |
68,654.8307 |
16,160.0000 KRW |
15,860.0000 KRW |
16,250.0000 KRW |
16,140.0000 KRW |
| 2024-02-09 |
16,047.4242 KRW |
116,862.1158 |
15,970.0000 KRW |
15,830.0000 KRW |
16,210.0000 KRW |
16,200.0000 KRW |
| 2024-02-08 |
15,830.1332 KRW |
80,400.8576 |
15,700.0000 KRW |
15,640.0000 KRW |
15,980.0000 KRW |
15,950.0000 KRW |
| 2024-02-07 |
15,518.1209 KRW |
70,836.5809 |
15,650.0000 KRW |
15,320.0000 KRW |
15,740.0000 KRW |
15,730.0000 KRW |
| 2024-02-06 |
15,635.1376 KRW |
46,429.6457 |
15,660.0000 KRW |
15,510.0000 KRW |
15,820.0000 KRW |
15,700.0000 KRW |
| 2024-02-05 |
15,660.0703 KRW |
73,041.8240 |
15,800.0000 KRW |
15,300.0000 KRW |
15,890.0000 KRW |
15,720.0000 KRW |
| 2024-02-04 |
15,824.5559 KRW |
28,351.9616 |
15,870.0000 KRW |
15,740.0000 KRW |
15,920.0000 KRW |
15,780.0000 KRW |
| 2024-02-03 |
15,872.3525 KRW |
40,118.2613 |
15,900.0000 KRW |
15,780.0000 KRW |
15,990.0000 KRW |
15,860.0000 KRW |
| 2024-02-02 |
15,914.1985 KRW |
45,977.4423 |
15,960.0000 KRW |
15,800.0000 KRW |
16,090.0000 KRW |
15,900.0000 KRW |
| 2024-02-01 |
15,838.2196 KRW |
45,312.2372 |
15,970.0000 KRW |
15,710.0000 KRW |
16,050.0000 KRW |
15,910.0000 KRW |
| 2024-01-31 |
16,052.6032 KRW |
81,888.3303 |
16,250.0000 KRW |
15,910.0000 KRW |
16,290.0000 KRW |
16,060.0000 KRW |
| 2024-01-30 |
16,435.7988 KRW |
142,549.4306 |
16,380.0000 KRW |
16,190.0000 KRW |
16,750.0000 KRW |
16,420.0000 KRW |
| 2024-01-29 |
16,226.3701 KRW |
76,980.4001 |
16,320.0000 KRW |
16,010.0000 KRW |
16,440.0000 KRW |
16,360.0000 KRW |
| 2024-01-28 |
16,386.8588 KRW |
75,507.3941 |
16,380.0000 KRW |
16,260.0000 KRW |
16,510.0000 KRW |
16,320.0000 KRW |
| 2024-01-27 |
16,368.2994 KRW |
89,082.6203 |
16,380.0000 KRW |
16,160.0000 KRW |
16,660.0000 KRW |
16,430.0000 KRW |
| 2024-01-26 |
16,161.3202 KRW |
119,975.0187 |
16,070.0000 KRW |
15,860.0000 KRW |
16,410.0000 KRW |
16,400.0000 KRW |
| 2024-01-25 |
16,046.3437 KRW |
110,098.3995 |
16,000.0000 KRW |
15,710.0000 KRW |
16,330.0000 KRW |
15,990.0000 KRW |
| 2024-01-24 |
15,854.2769 KRW |
59,823.7851 |
15,810.0000 KRW |
15,550.0000 KRW |
16,120.0000 KRW |
16,000.0000 KRW |
| 2024-01-23 |
15,675.6055 KRW |
137,390.3904 |
16,140.0000 KRW |
15,200.0000 KRW |
16,410.0000 KRW |
15,780.0000 KRW |
| 2024-01-22 |
16,435.1994 KRW |
115,016.8557 |
16,850.0000 KRW |
16,110.0000 KRW |
16,870.0000 KRW |
16,200.0000 KRW |
| 2024-01-21 |
16,835.8345 KRW |
50,184.7245 |
16,880.0000 KRW |
16,740.0000 KRW |
16,950.0000 KRW |
16,870.0000 KRW |
| 2024-01-20 |
16,792.9794 KRW |
58,239.1074 |
16,940.0000 KRW |
16,680.0000 KRW |
16,940.0000 KRW |
16,820.0000 KRW |
| 2024-01-19 |
16,909.5256 KRW |
118,248.8638 |
17,170.0000 KRW |
16,680.0000 KRW |
17,290.0000 KRW |
16,910.0000 KRW |
| 2024-01-18 |
17,306.6983 KRW |
198,050.2036 |
17,440.0000 KRW |
16,700.0000 KRW |
17,600.0000 KRW |
17,140.0000 KRW |
| 2024-01-17 |
17,442.5276 KRW |
90,890.0998 |
17,520.0000 KRW |
17,330.0000 KRW |
17,600.0000 KRW |
17,430.0000 KRW |
| 2024-01-16 |
17,363.3074 KRW |
112,126.0131 |
17,410.0000 KRW |
17,150.0000 KRW |
17,560.0000 KRW |
17,520.0000 KRW |
| 2024-01-15 |
17,381.6885 KRW |
205,133.7597 |
17,170.0000 KRW |
17,160.0000 KRW |
17,640.0000 KRW |
17,370.0000 KRW |
| 2024-01-14 |
17,419.6778 KRW |
246,030.2206 |
17,420.0000 KRW |
17,110.0000 KRW |
17,810.0000 KRW |
17,250.0000 KRW |
| 2024-01-13 |
17,215.3058 KRW |
170,088.0803 |
17,280.0000 KRW |
16,680.0000 KRW |
17,480.0000 KRW |
17,320.0000 KRW |
| 2024-01-12 |
17,676.8385 KRW |
389,710.6502 |
17,860.0000 KRW |
16,800.0000 KRW |
18,270.0000 KRW |
17,330.0000 KRW |
| 2024-01-11 |
17,691.2428 KRW |
1,092,560.6710 |
17,280.0000 KRW |
16,820.0000 KRW |
18,340.0000 KRW |
17,850.0000 KRW |
| 2024-01-10 |
17,065.0560 KRW |
2,230,186.7843 |
16,180.0000 KRW |
16,000.0000 KRW |
18,140.0000 KRW |
17,200.0000 KRW |
| 2024-01-09 |
16,466.8109 KRW |
213,106.6764 |
17,070.0000 KRW |
15,880.0000 KRW |
17,130.0000 KRW |
16,030.0000 KRW |
| 2024-01-08 |
16,592.7155 KRW |
663,797.3687 |
16,960.0000 KRW |
15,220.0000 KRW |
17,980.0000 KRW |
17,060.0000 KRW |
| 2024-01-07 |
17,475.1223 KRW |
277,248.8252 |
17,780.0000 KRW |
16,900.0000 KRW |
18,140.0000 KRW |
16,920.0000 KRW |
| 2024-01-06 |
17,818.3586 KRW |
323,322.6903 |
18,210.0000 KRW |
17,300.0000 KRW |
18,700.0000 KRW |
17,840.0000 KRW |
| 2024-01-05 |
18,344.4292 KRW |
1,493,291.5448 |
17,720.0000 KRW |
17,010.0000 KRW |
19,310.0000 KRW |
17,970.0000 KRW |
| 2024-01-04 |
17,851.9211 KRW |
267,447.3618 |
18,150.0000 KRW |
17,270.0000 KRW |
18,620.0000 KRW |
17,720.0000 KRW |
| 2024-01-03 |
17,961.4824 KRW |
623,991.4383 |
18,870.0000 KRW |
16,740.0000 KRW |
18,870.0000 KRW |
18,170.0000 KRW |
| 2024-01-02 |
18,828.3682 KRW |
804,187.9626 |
18,430.0000 KRW |
18,170.0000 KRW |
19,350.0000 KRW |
18,740.0000 KRW |
| 2024-01-01 |
18,373.6227 KRW |
347,020.8636 |
18,610.0000 KRW |
18,080.0000 KRW |
18,970.0000 KRW |
18,460.0000 KRW |
| 2023-12-31 |
18,710.6280 KRW |
702,107.7148 |
19,330.0000 KRW |
18,470.0000 KRW |
19,350.0000 KRW |
18,620.0000 KRW |
| 2023-12-30 |
19,943.6487 KRW |
2,011,061.3318 |
20,380.0000 KRW |
19,070.0000 KRW |
21,100.0000 KRW |
19,360.0000 KRW |
| 2023-12-29 |
20,244.9239 KRW |
9,684,593.2066 |
18,020.0000 KRW |
17,900.0000 KRW |
21,970.0000 KRW |
20,110.0000 KRW |