Market [unlinked] / KRW
Identifier on UpBit: KRW-STRK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-28 |
18,149.3395 KRW |
158,139.6327 |
18,310.0000 KRW |
17,900.0000 KRW |
18,450.0000 KRW |
17,960.0000 KRW |
| 2023-12-27 |
17,874.7468 KRW |
152,324.5423 |
17,870.0000 KRW |
17,500.0000 KRW |
18,270.0000 KRW |
18,200.0000 KRW |
| 2023-12-26 |
17,910.5115 KRW |
131,282.8212 |
18,270.0000 KRW |
17,700.0000 KRW |
18,270.0000 KRW |
17,840.0000 KRW |
| 2023-12-25 |
17,999.1684 KRW |
95,510.8482 |
17,950.0000 KRW |
17,730.0000 KRW |
18,230.0000 KRW |
18,150.0000 KRW |
| 2023-12-24 |
18,047.9681 KRW |
131,583.8017 |
18,210.0000 KRW |
17,900.0000 KRW |
18,320.0000 KRW |
18,010.0000 KRW |
| 2023-12-23 |
18,133.7313 KRW |
71,034.2232 |
18,260.0000 KRW |
18,000.0000 KRW |
18,300.0000 KRW |
18,250.0000 KRW |
| 2023-12-22 |
18,169.3643 KRW |
108,835.8373 |
18,200.0000 KRW |
17,980.0000 KRW |
18,310.0000 KRW |
18,250.0000 KRW |
| 2023-12-21 |
18,090.4746 KRW |
106,556.1403 |
18,080.0000 KRW |
17,900.0000 KRW |
18,300.0000 KRW |
18,250.0000 KRW |
| 2023-12-20 |
17,868.4351 KRW |
126,137.5150 |
17,800.0000 KRW |
17,430.0000 KRW |
18,190.0000 KRW |
18,050.0000 KRW |
| 2023-12-19 |
17,996.5860 KRW |
195,749.6159 |
17,980.0000 KRW |
17,740.0000 KRW |
18,380.0000 KRW |
17,820.0000 KRW |
| 2023-12-18 |
18,107.8447 KRW |
541,325.7910 |
18,340.0000 KRW |
16,700.0000 KRW |
18,950.0000 KRW |
17,970.0000 KRW |
| 2023-12-17 |
18,470.7210 KRW |
131,827.7963 |
18,620.0000 KRW |
18,270.0000 KRW |
18,680.0000 KRW |
18,390.0000 KRW |
| 2023-12-16 |
18,543.0488 KRW |
77,282.5681 |
18,680.0000 KRW |
18,380.0000 KRW |
18,700.0000 KRW |
18,600.0000 KRW |
| 2023-12-15 |
18,871.4553 KRW |
213,799.4452 |
18,800.0000 KRW |
18,590.0000 KRW |
19,220.0000 KRW |
18,700.0000 KRW |
| 2023-12-14 |
18,719.3507 KRW |
115,706.8108 |
18,860.0000 KRW |
18,550.0000 KRW |
18,900.0000 KRW |
18,810.0000 KRW |
| 2023-12-13 |
18,503.6907 KRW |
162,933.7170 |
18,890.0000 KRW |
18,130.0000 KRW |
18,990.0000 KRW |
18,900.0000 KRW |
| 2023-12-12 |
18,445.7372 KRW |
290,100.9047 |
18,250.0000 KRW |
18,000.0000 KRW |
19,050.0000 KRW |
18,900.0000 KRW |
| 2023-12-11 |
18,566.5448 KRW |
245,671.7182 |
19,270.0000 KRW |
18,000.0000 KRW |
19,270.0000 KRW |
18,250.0000 KRW |
| 2023-12-10 |
19,307.0353 KRW |
299,588.7605 |
19,660.0000 KRW |
18,930.0000 KRW |
19,670.0000 KRW |
19,310.0000 KRW |
| 2023-12-09 |
19,543.7416 KRW |
277,961.1448 |
19,490.0000 KRW |
19,300.0000 KRW |
19,740.0000 KRW |
19,610.0000 KRW |
| 2023-12-08 |
19,234.1698 KRW |
321,440.1112 |
19,290.0000 KRW |
18,890.0000 KRW |
19,600.0000 KRW |
19,530.0000 KRW |
| 2023-12-07 |
18,960.2232 KRW |
205,621.4958 |
19,030.0000 KRW |
18,520.0000 KRW |
19,300.0000 KRW |
19,230.0000 KRW |
| 2023-12-06 |
19,081.4666 KRW |
248,345.3347 |
19,360.0000 KRW |
18,550.0000 KRW |
19,420.0000 KRW |
19,120.0000 KRW |
| 2023-12-05 |
19,328.5097 KRW |
790,099.8330 |
19,040.0000 KRW |
18,800.0000 KRW |
19,800.0000 KRW |
19,300.0000 KRW |
| 2023-12-04 |
18,764.2196 KRW |
301,231.6031 |
18,830.0000 KRW |
18,290.0000 KRW |
19,040.0000 KRW |
18,850.0000 KRW |
| 2023-12-03 |
18,834.5342 KRW |
463,243.8171 |
18,550.0000 KRW |
18,400.0000 KRW |
19,310.0000 KRW |
18,760.0000 KRW |
| 2023-12-02 |
18,371.4458 KRW |
108,850.2401 |
18,240.0000 KRW |
18,190.0000 KRW |
18,640.0000 KRW |
18,530.0000 KRW |
| 2023-12-01 |
18,086.8723 KRW |
59,807.3546 |
17,940.0000 KRW |
17,840.0000 KRW |
18,330.0000 KRW |
18,300.0000 KRW |
| 2023-11-30 |
18,000.8138 KRW |
83,267.7976 |
18,210.0000 KRW |
17,800.0000 KRW |
18,240.0000 KRW |
17,970.0000 KRW |
| 2023-11-29 |
18,143.6706 KRW |
71,245.5382 |
18,150.0000 KRW |
18,030.0000 KRW |
18,290.0000 KRW |
18,180.0000 KRW |
| 2023-11-28 |
18,299.6546 KRW |
303,671.8684 |
18,140.0000 KRW |
17,720.0000 KRW |
18,750.0000 KRW |
18,260.0000 KRW |
| 2023-11-27 |
18,234.9434 KRW |
118,988.8023 |
18,720.0000 KRW |
17,620.0000 KRW |
18,730.0000 KRW |
18,130.0000 KRW |
| 2023-11-26 |
18,817.3170 KRW |
296,731.6998 |
18,660.0000 KRW |
18,540.0000 KRW |
19,080.0000 KRW |
18,760.0000 KRW |
| 2023-11-25 |
18,705.6335 KRW |
138,433.7083 |
18,830.0000 KRW |
18,420.0000 KRW |
18,930.0000 KRW |
18,660.0000 KRW |
| 2023-11-24 |
18,922.7474 KRW |
849,297.8438 |
18,430.0000 KRW |
18,190.0000 KRW |
19,330.0000 KRW |
18,880.0000 KRW |
| 2023-11-23 |
18,552.9560 KRW |
572,019.2070 |
17,940.0000 KRW |
17,650.0000 KRW |
19,350.0000 KRW |
18,410.0000 KRW |
| 2023-11-22 |
17,386.1797 KRW |
158,152.2929 |
17,160.0000 KRW |
16,730.0000 KRW |
18,000.0000 KRW |
17,860.0000 KRW |
| 2023-11-21 |
18,379.5931 KRW |
214,888.8909 |
19,130.0000 KRW |
17,290.0000 KRW |
19,200.0000 KRW |
17,500.0000 KRW |
| 2023-11-20 |
19,067.8754 KRW |
246,983.7955 |
18,800.0000 KRW |
18,760.0000 KRW |
19,430.0000 KRW |
19,150.0000 KRW |
| 2023-11-19 |
18,734.3564 KRW |
93,803.0153 |
18,800.0000 KRW |
18,540.0000 KRW |
19,060.0000 KRW |
18,830.0000 KRW |
| 2023-11-18 |
18,748.9404 KRW |
129,377.7315 |
19,230.0000 KRW |
18,180.0000 KRW |
19,260.0000 KRW |
18,820.0000 KRW |
| 2023-11-17 |
19,107.7846 KRW |
146,465.6170 |
19,210.0000 KRW |
18,840.0000 KRW |
19,380.0000 KRW |
19,130.0000 KRW |
| 2023-11-16 |
19,245.3740 KRW |
237,868.3885 |
19,440.0000 KRW |
19,040.0000 KRW |
19,520.0000 KRW |
19,230.0000 KRW |
| 2023-11-15 |
19,213.7680 KRW |
497,784.2706 |
19,100.0000 KRW |
18,620.0000 KRW |
19,940.0000 KRW |
19,460.0000 KRW |
| 2023-11-14 |
19,058.9689 KRW |
290,460.7694 |
19,660.0000 KRW |
18,630.0000 KRW |
19,660.0000 KRW |
18,980.0000 KRW |
| 2023-11-13 |
19,458.6930 KRW |
494,851.3355 |
19,270.0000 KRW |
18,900.0000 KRW |
20,130.0000 KRW |
19,470.0000 KRW |
| 2023-11-12 |
19,046.9188 KRW |
273,953.2280 |
19,460.0000 KRW |
18,520.0000 KRW |
19,460.0000 KRW |
19,270.0000 KRW |
| 2023-11-11 |
19,771.3426 KRW |
490,020.9514 |
20,120.0000 KRW |
19,190.0000 KRW |
20,570.0000 KRW |
19,540.0000 KRW |
| 2023-11-10 |
19,858.5889 KRW |
689,661.2076 |
19,950.0000 KRW |
19,330.0000 KRW |
20,170.0000 KRW |
20,040.0000 KRW |
| 2023-11-09 |
19,846.1692 KRW |
1,329,074.1512 |
20,300.0000 KRW |
19,370.0000 KRW |
20,600.0000 KRW |
19,900.0000 KRW |