Market [unlinked] / KRW
Identifier on UpBit: KRW-STRK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-22 |
56,554.5347 KRW |
503,966.5316 |
64,400.0000 KRW |
49,300.0000 KRW |
64,450.0000 KRW |
57,280.0000 KRW |
| 2021-05-21 |
60,064.3899 KRW |
831,645.1940 |
62,020.0000 KRW |
54,750.0000 KRW |
66,000.0000 KRW |
58,710.0000 KRW |
| 2021-05-20 |
55,555.8318 KRW |
667,479.1084 |
57,410.0000 KRW |
48,700.0000 KRW |
61,500.0000 KRW |
59,450.0000 KRW |
| 2021-05-19 |
57,537.9375 KRW |
819,287.4536 |
65,720.0000 KRW |
35,000.0000 KRW |
67,190.0000 KRW |
54,420.0000 KRW |
| 2021-05-18 |
63,941.8803 KRW |
1,146,484.5835 |
61,680.0000 KRW |
60,700.0000 KRW |
68,500.0000 KRW |
64,090.0000 KRW |
| 2021-05-17 |
60,196.0238 KRW |
324,482.9478 |
66,060.0000 KRW |
53,810.0000 KRW |
66,930.0000 KRW |
61,380.0000 KRW |
| 2021-05-16 |
66,188.4139 KRW |
424,980.0428 |
68,330.0000 KRW |
63,500.0000 KRW |
68,600.0000 KRW |
65,480.0000 KRW |
| 2021-05-15 |
70,809.0854 KRW |
1,163,392.5371 |
68,740.0000 KRW |
64,500.0000 KRW |
77,500.0000 KRW |
67,390.0000 KRW |
| 2021-05-14 |
64,461.0012 KRW |
471,517.8443 |
68,000.0000 KRW |
62,560.0000 KRW |
68,060.0000 KRW |
67,260.0000 KRW |
| 2021-05-13 |
67,536.0921 KRW |
1,492,082.7504 |
60,700.0000 KRW |
58,220.0000 KRW |
81,000.0000 KRW |
68,500.0000 KRW |
| 2021-05-12 |
82,603.3006 KRW |
8,398,772.7167 |
65,770.0000 KRW |
65,740.0000 KRW |
97,600.0000 KRW |
68,720.0000 KRW |
| 2021-05-11 |
65,029.6698 KRW |
438,861.5818 |
64,010.0000 KRW |
59,400.0000 KRW |
69,480.0000 KRW |
66,280.0000 KRW |
| 2021-05-10 |
66,847.8334 KRW |
159,852.9205 |
67,960.0000 KRW |
64,400.0000 KRW |
69,200.0000 KRW |
65,560.0000 KRW |
| 2021-05-09 |
67,887.4172 KRW |
155,316.8710 |
70,500.0000 KRW |
65,350.0000 KRW |
70,520.0000 KRW |
67,990.0000 KRW |
| 2021-05-08 |
71,109.1162 KRW |
797,727.2789 |
70,110.0000 KRW |
68,160.0000 KRW |
74,500.0000 KRW |
70,770.0000 KRW |
| 2021-05-07 |
73,926.9467 KRW |
1,547,362.7862 |
72,540.0000 KRW |
64,010.0000 KRW |
83,440.0000 KRW |
68,450.0000 KRW |
| 2021-05-06 |
72,675.6216 KRW |
314,164.8604 |
76,260.0000 KRW |
70,650.0000 KRW |
77,070.0000 KRW |
71,110.0000 KRW |
| 2021-05-05 |
76,538.4282 KRW |
837,393.1452 |
74,950.0000 KRW |
72,610.0000 KRW |
84,000.0000 KRW |
76,110.0000 KRW |
| 2021-05-04 |
79,276.0147 KRW |
1,334,650.0568 |
80,020.0000 KRW |
71,900.0000 KRW |
83,440.0000 KRW |
75,900.0000 KRW |
| 2021-05-03 |
79,996.8718 KRW |
1,707,241.0390 |
77,760.0000 KRW |
76,410.0000 KRW |
89,730.0000 KRW |
79,200.0000 KRW |
| 2021-05-02 |
77,133.9524 KRW |
298,707.7458 |
79,590.0000 KRW |
73,620.0000 KRW |
79,850.0000 KRW |
77,290.0000 KRW |
| 2021-05-01 |
78,750.5747 KRW |
531,146.3043 |
81,940.0000 KRW |
76,510.0000 KRW |
82,100.0000 KRW |
79,660.0000 KRW |
| 2021-04-30 |
77,636.4109 KRW |
623,106.4781 |
81,090.0000 KRW |
76,100.0000 KRW |
81,300.0000 KRW |
79,960.0000 KRW |
| 2021-04-29 |
79,401.0018 KRW |
2,066,061.3401 |
78,000.0000 KRW |
74,090.0000 KRW |
85,000.0000 KRW |
79,250.0000 KRW |
| 2021-04-28 |
78,171.2161 KRW |
1,591,024.9586 |
82,500.0000 KRW |
69,990.0000 KRW |
85,560.0000 KRW |
75,900.0000 KRW |
| 2021-04-27 |
83,983.5633 KRW |
7,518,300.1306 |
76,250.0000 KRW |
67,980.0000 KRW |
95,850.0000 KRW |
82,990.0000 KRW |
| 2021-04-26 |
73,046.9410 KRW |
13,099,701.8658 |
47,000.0000 KRW |
45,220.0000 KRW |
83,940.0000 KRW |
70,860.0000 KRW |
| 2021-04-25 |
48,577.8293 KRW |
888,145.3708 |
45,470.0000 KRW |
43,270.0000 KRW |
54,030.0000 KRW |
46,950.0000 KRW |
| 2021-04-24 |
45,499.5124 KRW |
248,901.6545 |
48,750.0000 KRW |
42,500.0000 KRW |
49,170.0000 KRW |
46,260.0000 KRW |
| 2021-04-23 |
43,299.5003 KRW |
674,369.0945 |
49,290.0000 KRW |
31,160.0000 KRW |
58,950.0000 KRW |
43,790.0000 KRW |
| 2021-04-22 |
57,959.2362 KRW |
410,824.3667 |
66,550.0000 KRW |
41,920.0000 KRW |
66,550.0000 KRW |
50,570.0000 KRW |
| 2021-04-21 |
64,744.0457 KRW |
742,397.5067 |
65,000.0000 KRW |
60,950.0000 KRW |
69,990.0000 KRW |
64,340.0000 KRW |
| 2021-04-20 |
61,169.2101 KRW |
846,910.6774 |
67,030.0000 KRW |
53,400.0000 KRW |
69,000.0000 KRW |
63,200.0000 KRW |
| 2021-04-19 |
66,955.3750 KRW |
1,005,915.8916 |
67,900.0000 KRW |
60,510.0000 KRW |
74,330.0000 KRW |
65,000.0000 KRW |
| 2021-04-18 |
66,657.4036 KRW |
416,446.6261 |
75,510.0000 KRW |
58,650.0000 KRW |
78,260.0000 KRW |
68,920.0000 KRW |
| 2021-04-17 |
74,357.0624 KRW |
568,876.1579 |
77,980.0000 KRW |
69,970.0000 KRW |
86,650.0000 KRW |
73,600.0000 KRW |
| 2021-04-16 |
79,278.0613 KRW |
973,039.4135 |
89,260.0000 KRW |
74,100.0000 KRW |
89,390.0000 KRW |
78,720.0000 KRW |
| 2021-04-15 |
83,440.2688 KRW |
1,296,267.8796 |
86,550.0000 KRW |
78,150.0000 KRW |
98,150.0000 KRW |
84,700.0000 KRW |
| 2021-04-14 |
86,203.0993 KRW |
6,268,602.0971 |
72,500.0000 KRW |
72,240.0000 KRW |
102,600.0000 KRW |
80,470.0000 KRW |
| 2021-04-13 |
73,395.3283 KRW |
1,550,655.5887 |
80,000.0000 KRW |
69,700.0000 KRW |
80,380.0000 KRW |
71,490.0000 KRW |
| 2021-04-12 |
94,606.6045 KRW |
20,015,859.1535 |
60,270.0000 KRW |
60,030.0000 KRW |
129,700.0000 KRW |
82,060.0000 KRW |
| 2021-04-11 |
63,301.7271 KRW |
325,449.1797 |
62,900.0000 KRW |
55,000.0000 KRW |
72,900.0000 KRW |
60,520.0000 KRW |
| 2021-04-10 |
63,463.8004 KRW |
173,359.2318 |
66,500.0000 KRW |
60,130.0000 KRW |
68,800.0000 KRW |
61,060.0000 KRW |
| 2021-04-09 |
64,955.7864 KRW |
638,536.7802 |
62,330.0000 KRW |
59,230.0000 KRW |
70,000.0000 KRW |
65,810.0000 KRW |
| 2021-04-08 |
66,027.4594 KRW |
2,498,400.4183 |
50,020.0000 KRW |
48,100.0000 KRW |
73,580.0000 KRW |
63,370.0000 KRW |
| 2021-04-07 |
51,359.7092 KRW |
231,373.6096 |
66,230.0000 KRW |
33,550.0000 KRW |
68,010.0000 KRW |
48,200.0000 KRW |
| 2021-04-06 |
63,620.3051 KRW |
200,052.5012 |
68,880.0000 KRW |
60,000.0000 KRW |
69,470.0000 KRW |
66,690.0000 KRW |
| 2021-04-05 |
70,779.3424 KRW |
246,882.0292 |
74,880.0000 KRW |
66,820.0000 KRW |
74,880.0000 KRW |
68,360.0000 KRW |
| 2021-04-04 |
71,579.3649 KRW |
229,412.4831 |
70,850.0000 KRW |
69,010.0000 KRW |
74,070.0000 KRW |
73,710.0000 KRW |
| 2021-04-03 |
73,016.9836 KRW |
365,747.8163 |
73,530.0000 KRW |
68,660.0000 KRW |
79,460.0000 KRW |
68,880.0000 KRW |