Market [unlinked] / KRW
Identifier on UpBit: KRW-STRK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-11 |
49,014.5646 KRW |
335,728.7163 |
48,460.0000 KRW |
46,510.0000 KRW |
50,960.0000 KRW |
49,530.0000 KRW |
| 2021-07-10 |
48,257.7330 KRW |
105,037.0073 |
49,100.0000 KRW |
47,800.0000 KRW |
49,100.0000 KRW |
48,530.0000 KRW |
| 2021-07-09 |
47,583.3901 KRW |
155,909.5276 |
49,150.0000 KRW |
45,290.0000 KRW |
49,410.0000 KRW |
49,050.0000 KRW |
| 2021-07-08 |
49,489.5057 KRW |
227,945.6543 |
51,930.0000 KRW |
47,390.0000 KRW |
51,980.0000 KRW |
49,320.0000 KRW |
| 2021-07-07 |
51,129.2747 KRW |
299,942.2822 |
51,130.0000 KRW |
50,050.0000 KRW |
53,000.0000 KRW |
51,810.0000 KRW |
| 2021-07-06 |
50,475.5250 KRW |
224,275.7601 |
50,570.0000 KRW |
49,780.0000 KRW |
51,960.0000 KRW |
50,710.0000 KRW |
| 2021-07-05 |
50,355.5823 KRW |
277,532.8354 |
51,630.0000 KRW |
48,530.0000 KRW |
52,020.0000 KRW |
50,790.0000 KRW |
| 2021-07-04 |
51,302.2277 KRW |
234,991.4065 |
51,810.0000 KRW |
50,380.0000 KRW |
52,630.0000 KRW |
51,970.0000 KRW |
| 2021-07-03 |
51,474.1121 KRW |
918,372.2969 |
50,360.0000 KRW |
49,410.0000 KRW |
54,930.0000 KRW |
51,340.0000 KRW |
| 2021-07-02 |
49,915.8657 KRW |
250,125.6359 |
52,560.0000 KRW |
48,510.0000 KRW |
52,790.0000 KRW |
50,960.0000 KRW |
| 2021-07-01 |
54,739.2458 KRW |
1,088,946.6561 |
52,960.0000 KRW |
48,900.0000 KRW |
61,600.0000 KRW |
52,500.0000 KRW |
| 2021-06-30 |
50,041.7142 KRW |
769,040.2327 |
49,460.0000 KRW |
46,520.0000 KRW |
53,300.0000 KRW |
53,060.0000 KRW |
| 2021-06-29 |
48,669.4870 KRW |
1,179,416.1092 |
46,890.0000 KRW |
45,270.0000 KRW |
52,070.0000 KRW |
48,950.0000 KRW |
| 2021-06-28 |
45,691.6048 KRW |
1,008,597.0370 |
44,540.0000 KRW |
42,890.0000 KRW |
49,350.0000 KRW |
46,180.0000 KRW |
| 2021-06-27 |
42,928.3934 KRW |
161,612.6187 |
43,970.0000 KRW |
41,940.0000 KRW |
44,180.0000 KRW |
43,840.0000 KRW |
| 2021-06-26 |
42,338.5939 KRW |
187,250.4018 |
43,760.0000 KRW |
39,990.0000 KRW |
43,980.0000 KRW |
43,980.0000 KRW |
| 2021-06-25 |
44,308.8598 KRW |
338,108.5570 |
45,840.0000 KRW |
42,170.0000 KRW |
47,070.0000 KRW |
42,870.0000 KRW |
| 2021-06-24 |
44,685.2235 KRW |
968,674.0715 |
42,150.0000 KRW |
41,500.0000 KRW |
48,500.0000 KRW |
45,270.0000 KRW |
| 2021-06-23 |
39,960.5515 KRW |
413,439.4942 |
38,710.0000 KRW |
36,150.0000 KRW |
42,400.0000 KRW |
41,840.0000 KRW |
| 2021-06-22 |
39,820.3318 KRW |
535,246.4562 |
43,000.0000 KRW |
35,000.0000 KRW |
44,640.0000 KRW |
39,370.0000 KRW |
| 2021-06-21 |
46,962.7300 KRW |
341,558.6212 |
50,700.0000 KRW |
43,000.0000 KRW |
50,780.0000 KRW |
43,480.0000 KRW |
| 2021-06-20 |
50,271.1459 KRW |
260,985.6402 |
52,270.0000 KRW |
47,290.0000 KRW |
52,390.0000 KRW |
50,560.0000 KRW |
| 2021-06-19 |
51,812.5082 KRW |
422,370.1379 |
53,890.0000 KRW |
50,160.0000 KRW |
56,790.0000 KRW |
52,400.0000 KRW |
| 2021-06-18 |
51,407.8012 KRW |
361,843.5907 |
52,880.0000 KRW |
49,610.0000 KRW |
53,500.0000 KRW |
51,730.0000 KRW |
| 2021-06-17 |
52,312.2820 KRW |
299,026.6898 |
54,120.0000 KRW |
51,580.0000 KRW |
55,000.0000 KRW |
52,730.0000 KRW |
| 2021-06-16 |
54,189.1122 KRW |
1,538,820.3338 |
52,530.0000 KRW |
50,560.0000 KRW |
57,350.0000 KRW |
53,510.0000 KRW |
| 2021-06-15 |
51,783.1173 KRW |
373,902.0482 |
53,790.0000 KRW |
51,080.0000 KRW |
53,790.0000 KRW |
52,020.0000 KRW |
| 2021-06-14 |
53,352.8126 KRW |
1,550,904.5977 |
52,850.0000 KRW |
49,600.0000 KRW |
58,540.0000 KRW |
52,860.0000 KRW |
| 2021-06-13 |
56,412.6961 KRW |
5,837,753.9536 |
46,870.0000 KRW |
45,000.0000 KRW |
62,950.0000 KRW |
53,300.0000 KRW |
| 2021-06-12 |
46,638.8642 KRW |
380,242.2533 |
51,910.0000 KRW |
43,050.0000 KRW |
52,070.0000 KRW |
47,290.0000 KRW |
| 2021-06-11 |
55,257.2956 KRW |
698,564.2463 |
60,630.0000 KRW |
50,660.0000 KRW |
62,300.0000 KRW |
52,180.0000 KRW |
| 2021-06-10 |
61,366.4561 KRW |
1,331,494.5476 |
65,510.0000 KRW |
59,200.0000 KRW |
68,000.0000 KRW |
60,900.0000 KRW |
| 2021-06-09 |
62,779.1723 KRW |
3,759,317.9843 |
68,830.0000 KRW |
57,090.0000 KRW |
70,010.0000 KRW |
64,320.0000 KRW |
| 2021-06-08 |
62,650.7725 KRW |
5,021,793.0807 |
59,890.0000 KRW |
48,800.0000 KRW |
75,710.0000 KRW |
63,040.0000 KRW |
| 2021-06-07 |
73,086.4601 KRW |
5,888,320.3263 |
74,580.0000 KRW |
57,300.0000 KRW |
84,510.0000 KRW |
58,140.0000 KRW |
| 2021-06-06 |
76,264.6578 KRW |
23,547,035.8687 |
46,970.0000 KRW |
46,520.0000 KRW |
99,000.0000 KRW |
75,060.0000 KRW |
| 2021-06-05 |
47,066.3984 KRW |
49,898.2098 |
47,690.0000 KRW |
46,510.0000 KRW |
47,690.0000 KRW |
46,900.0000 KRW |
| 2021-06-04 |
48,172.6486 KRW |
91,492.5627 |
50,240.0000 KRW |
46,080.0000 KRW |
50,240.0000 KRW |
47,660.0000 KRW |
| 2021-06-03 |
49,388.9180 KRW |
121,809.9241 |
49,430.0000 KRW |
48,400.0000 KRW |
50,500.0000 KRW |
50,060.0000 KRW |
| 2021-06-02 |
48,690.6102 KRW |
105,096.6902 |
48,670.0000 KRW |
47,760.0000 KRW |
49,780.0000 KRW |
49,000.0000 KRW |
| 2021-06-01 |
48,764.7147 KRW |
67,064.4317 |
49,390.0000 KRW |
48,290.0000 KRW |
49,770.0000 KRW |
48,710.0000 KRW |
| 2021-05-31 |
48,833.5718 KRW |
89,609.4954 |
49,900.0000 KRW |
48,160.0000 KRW |
49,990.0000 KRW |
49,180.0000 KRW |
| 2021-05-30 |
49,601.1414 KRW |
226,576.6674 |
49,640.0000 KRW |
48,010.0000 KRW |
52,370.0000 KRW |
50,070.0000 KRW |
| 2021-05-29 |
50,140.7787 KRW |
147,833.8942 |
51,080.0000 KRW |
48,040.0000 KRW |
53,110.0000 KRW |
49,500.0000 KRW |
| 2021-05-28 |
51,721.0806 KRW |
256,884.7359 |
54,740.0000 KRW |
47,720.0000 KRW |
54,800.0000 KRW |
51,160.0000 KRW |
| 2021-05-27 |
54,041.3582 KRW |
177,367.4918 |
55,890.0000 KRW |
52,410.0000 KRW |
56,330.0000 KRW |
55,040.0000 KRW |
| 2021-05-26 |
54,234.1255 KRW |
286,627.4626 |
55,000.0000 KRW |
52,500.0000 KRW |
55,960.0000 KRW |
55,640.0000 KRW |
| 2021-05-25 |
53,510.5995 KRW |
348,799.4790 |
58,070.0000 KRW |
50,790.0000 KRW |
58,070.0000 KRW |
55,560.0000 KRW |
| 2021-05-24 |
51,802.7238 KRW |
580,363.2933 |
57,150.0000 KRW |
45,460.0000 KRW |
60,020.0000 KRW |
56,430.0000 KRW |
| 2021-05-23 |
55,634.2316 KRW |
651,792.9980 |
56,780.0000 KRW |
43,560.0000 KRW |
61,900.0000 KRW |
54,290.0000 KRW |