Market [unlinked] / KRW
Identifier on UpBit: KRW-STRK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-30 |
73,863.2361 KRW |
176,897.8340 |
74,980.0000 KRW |
73,000.0000 KRW |
75,500.0000 KRW |
73,440.0000 KRW |
| 2021-08-29 |
74,393.8149 KRW |
216,111.1307 |
75,580.0000 KRW |
73,000.0000 KRW |
75,670.0000 KRW |
75,020.0000 KRW |
| 2021-08-28 |
75,317.1969 KRW |
266,567.8361 |
77,240.0000 KRW |
74,520.0000 KRW |
77,240.0000 KRW |
75,220.0000 KRW |
| 2021-08-27 |
73,720.9878 KRW |
567,474.1825 |
74,670.0000 KRW |
71,030.0000 KRW |
77,120.0000 KRW |
76,670.0000 KRW |
| 2021-08-26 |
75,745.1452 KRW |
2,047,984.8146 |
74,000.0000 KRW |
70,900.0000 KRW |
80,390.0000 KRW |
74,130.0000 KRW |
| 2021-08-25 |
72,971.0468 KRW |
398,059.3043 |
72,700.0000 KRW |
69,880.0000 KRW |
78,080.0000 KRW |
73,290.0000 KRW |
| 2021-08-24 |
77,512.6809 KRW |
741,179.2510 |
79,280.0000 KRW |
72,570.0000 KRW |
81,500.0000 KRW |
74,230.0000 KRW |
| 2021-08-23 |
81,747.3844 KRW |
2,572,032.0063 |
82,660.0000 KRW |
76,200.0000 KRW |
87,990.0000 KRW |
78,900.0000 KRW |
| 2021-08-22 |
83,932.3306 KRW |
8,482,197.5561 |
70,720.0000 KRW |
68,850.0000 KRW |
91,000.0000 KRW |
82,980.0000 KRW |
| 2021-08-21 |
71,136.0540 KRW |
1,919,992.1079 |
67,670.0000 KRW |
64,510.0000 KRW |
75,700.0000 KRW |
70,300.0000 KRW |
| 2021-08-20 |
64,404.1736 KRW |
326,922.7088 |
63,860.0000 KRW |
62,260.0000 KRW |
67,640.0000 KRW |
67,000.0000 KRW |
| 2021-08-19 |
61,895.1074 KRW |
156,795.2145 |
62,790.0000 KRW |
60,500.0000 KRW |
63,400.0000 KRW |
63,280.0000 KRW |
| 2021-08-18 |
61,345.9292 KRW |
225,263.6422 |
63,160.0000 KRW |
59,490.0000 KRW |
63,180.0000 KRW |
62,110.0000 KRW |
| 2021-08-17 |
63,370.2901 KRW |
374,744.6075 |
63,700.0000 KRW |
60,950.0000 KRW |
65,200.0000 KRW |
62,920.0000 KRW |
| 2021-08-16 |
63,788.1544 KRW |
204,771.0983 |
64,730.0000 KRW |
63,030.0000 KRW |
64,890.0000 KRW |
63,550.0000 KRW |
| 2021-08-15 |
63,734.4467 KRW |
243,655.0507 |
65,380.0000 KRW |
62,330.0000 KRW |
65,500.0000 KRW |
64,580.0000 KRW |
| 2021-08-14 |
63,669.1049 KRW |
472,242.5627 |
64,010.0000 KRW |
61,610.0000 KRW |
65,630.0000 KRW |
64,480.0000 KRW |
| 2021-08-13 |
62,576.1796 KRW |
291,744.4122 |
62,230.0000 KRW |
60,710.0000 KRW |
64,030.0000 KRW |
63,900.0000 KRW |
| 2021-08-12 |
62,317.9135 KRW |
450,725.3612 |
63,710.0000 KRW |
59,140.0000 KRW |
64,700.0000 KRW |
61,300.0000 KRW |
| 2021-08-11 |
62,725.7425 KRW |
672,089.4171 |
62,200.0000 KRW |
60,960.0000 KRW |
65,600.0000 KRW |
63,360.0000 KRW |
| 2021-08-10 |
60,573.6411 KRW |
285,110.6472 |
61,190.0000 KRW |
59,500.0000 KRW |
61,500.0000 KRW |
61,460.0000 KRW |
| 2021-08-09 |
60,473.4029 KRW |
458,039.3225 |
60,990.0000 KRW |
58,150.0000 KRW |
63,500.0000 KRW |
61,040.0000 KRW |
| 2021-08-08 |
62,153.6748 KRW |
1,733,679.0392 |
60,210.0000 KRW |
59,040.0000 KRW |
66,050.0000 KRW |
61,970.0000 KRW |
| 2021-08-07 |
59,589.8486 KRW |
447,477.9037 |
59,430.0000 KRW |
58,200.0000 KRW |
60,750.0000 KRW |
60,380.0000 KRW |
| 2021-08-06 |
58,328.4685 KRW |
250,114.8766 |
58,790.0000 KRW |
57,510.0000 KRW |
59,760.0000 KRW |
59,080.0000 KRW |
| 2021-08-05 |
57,725.0443 KRW |
323,687.4239 |
58,960.0000 KRW |
57,030.0000 KRW |
59,000.0000 KRW |
58,730.0000 KRW |
| 2021-08-04 |
60,474.5835 KRW |
2,770,671.7562 |
56,450.0000 KRW |
56,200.0000 KRW |
64,140.0000 KRW |
58,770.0000 KRW |
| 2021-08-03 |
56,289.5178 KRW |
219,720.1352 |
58,000.0000 KRW |
55,380.0000 KRW |
58,000.0000 KRW |
56,290.0000 KRW |
| 2021-08-02 |
59,419.4595 KRW |
3,293,884.4610 |
55,180.0000 KRW |
55,000.0000 KRW |
62,800.0000 KRW |
57,550.0000 KRW |
| 2021-08-01 |
57,072.3914 KRW |
273,062.9109 |
58,940.0000 KRW |
55,300.0000 KRW |
59,160.0000 KRW |
55,970.0000 KRW |
| 2021-07-31 |
57,886.0897 KRW |
454,265.1616 |
58,740.0000 KRW |
56,690.0000 KRW |
59,800.0000 KRW |
59,700.0000 KRW |
| 2021-07-30 |
57,383.4537 KRW |
679,649.7203 |
59,620.0000 KRW |
54,950.0000 KRW |
60,500.0000 KRW |
58,220.0000 KRW |
| 2021-07-29 |
60,009.7356 KRW |
774,142.8234 |
64,170.0000 KRW |
58,250.0000 KRW |
64,220.0000 KRW |
60,370.0000 KRW |
| 2021-07-28 |
67,455.6155 KRW |
3,209,169.3805 |
64,200.0000 KRW |
61,120.0000 KRW |
73,430.0000 KRW |
63,240.0000 KRW |
| 2021-07-27 |
64,071.0195 KRW |
7,336,421.6962 |
67,000.0000 KRW |
55,250.0000 KRW |
74,420.0000 KRW |
64,000.0000 KRW |
| 2021-07-26 |
68,525.1171 KRW |
20,222,606.5949 |
46,170.0000 KRW |
46,110.0000 KRW |
81,160.0000 KRW |
70,260.0000 KRW |
| 2021-07-25 |
46,169.3984 KRW |
520,318.6710 |
46,120.0000 KRW |
43,950.0000 KRW |
47,880.0000 KRW |
45,970.0000 KRW |
| 2021-07-24 |
44,112.3112 KRW |
211,045.4752 |
44,170.0000 KRW |
43,050.0000 KRW |
45,600.0000 KRW |
45,190.0000 KRW |
| 2021-07-23 |
43,178.1901 KRW |
153,281.1761 |
43,680.0000 KRW |
42,370.0000 KRW |
43,920.0000 KRW |
43,900.0000 KRW |
| 2021-07-22 |
42,776.3332 KRW |
188,826.0597 |
43,140.0000 KRW |
41,490.0000 KRW |
43,740.0000 KRW |
43,320.0000 KRW |
| 2021-07-21 |
41,212.6226 KRW |
138,768.3652 |
40,050.0000 KRW |
39,000.0000 KRW |
43,000.0000 KRW |
42,540.0000 KRW |
| 2021-07-20 |
40,222.6762 KRW |
121,218.9447 |
43,190.0000 KRW |
37,550.0000 KRW |
43,290.0000 KRW |
40,600.0000 KRW |
| 2021-07-19 |
43,560.5098 KRW |
77,647.9887 |
44,870.0000 KRW |
42,060.0000 KRW |
44,960.0000 KRW |
43,020.0000 KRW |
| 2021-07-18 |
44,570.6098 KRW |
106,579.9087 |
44,930.0000 KRW |
43,910.0000 KRW |
45,160.0000 KRW |
44,630.0000 KRW |
| 2021-07-17 |
45,444.0077 KRW |
389,842.9558 |
44,100.0000 KRW |
42,850.0000 KRW |
47,850.0000 KRW |
44,920.0000 KRW |
| 2021-07-16 |
44,885.3181 KRW |
113,395.6357 |
46,740.0000 KRW |
42,540.0000 KRW |
46,910.0000 KRW |
45,140.0000 KRW |
| 2021-07-15 |
47,727.4129 KRW |
295,041.3275 |
47,950.0000 KRW |
46,000.0000 KRW |
50,070.0000 KRW |
47,040.0000 KRW |
| 2021-07-14 |
47,474.9813 KRW |
193,216.1338 |
49,380.0000 KRW |
45,550.0000 KRW |
49,390.0000 KRW |
48,250.0000 KRW |
| 2021-07-13 |
49,216.2727 KRW |
285,418.0481 |
51,550.0000 KRW |
48,050.0000 KRW |
51,550.0000 KRW |
49,340.0000 KRW |
| 2021-07-12 |
52,139.2921 KRW |
1,928,511.3605 |
49,670.0000 KRW |
48,760.0000 KRW |
53,500.0000 KRW |
51,820.0000 KRW |