Market [unlinked] / KRW
Identifier on UpBit: KRW-STRK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-08 |
21,010.9020 KRW |
7,370,277.4404 |
19,110.0000 KRW |
18,840.0000 KRW |
22,600.0000 KRW |
20,380.0000 KRW |
| 2023-11-07 |
19,550.5651 KRW |
5,332,833.4866 |
17,620.0000 KRW |
17,270.0000 KRW |
21,330.0000 KRW |
18,960.0000 KRW |
| 2023-11-06 |
17,521.0826 KRW |
389,062.3350 |
18,070.0000 KRW |
17,020.0000 KRW |
18,070.0000 KRW |
17,760.0000 KRW |
| 2023-11-05 |
19,631.1353 KRW |
2,512,516.2687 |
18,750.0000 KRW |
17,560.0000 KRW |
22,070.0000 KRW |
18,100.0000 KRW |
| 2023-11-04 |
18,183.5721 KRW |
1,226,445.0212 |
18,130.0000 KRW |
17,320.0000 KRW |
19,380.0000 KRW |
18,830.0000 KRW |
| 2023-11-03 |
17,764.8767 KRW |
2,850,037.4756 |
17,100.0000 KRW |
16,880.0000 KRW |
18,550.0000 KRW |
17,860.0000 KRW |
| 2023-11-02 |
16,868.4313 KRW |
391,386.5369 |
16,710.0000 KRW |
16,410.0000 KRW |
17,400.0000 KRW |
17,090.0000 KRW |
| 2023-11-01 |
16,578.3219 KRW |
483,745.5044 |
16,460.0000 KRW |
16,190.0000 KRW |
17,280.0000 KRW |
16,910.0000 KRW |
| 2023-10-31 |
16,434.8012 KRW |
822,662.8797 |
16,400.0000 KRW |
15,610.0000 KRW |
16,890.0000 KRW |
16,440.0000 KRW |
| 2023-10-30 |
16,235.3641 KRW |
282,746.6965 |
16,410.0000 KRW |
16,060.0000 KRW |
16,440.0000 KRW |
16,410.0000 KRW |
| 2023-10-29 |
16,271.0947 KRW |
266,643.7986 |
16,350.0000 KRW |
16,100.0000 KRW |
16,590.0000 KRW |
16,400.0000 KRW |
| 2023-10-28 |
16,159.5402 KRW |
340,251.7830 |
16,130.0000 KRW |
15,920.0000 KRW |
16,420.0000 KRW |
16,320.0000 KRW |
| 2023-10-27 |
16,039.8086 KRW |
611,440.1391 |
15,980.0000 KRW |
15,470.0000 KRW |
16,720.0000 KRW |
15,890.0000 KRW |
| 2023-10-26 |
16,274.2045 KRW |
2,259,713.8707 |
15,590.0000 KRW |
15,450.0000 KRW |
16,920.0000 KRW |
15,960.0000 KRW |
| 2023-10-25 |
15,646.8856 KRW |
716,765.0718 |
15,680.0000 KRW |
15,250.0000 KRW |
15,990.0000 KRW |
15,720.0000 KRW |
| 2023-10-24 |
15,394.1306 KRW |
837,721.1380 |
15,590.0000 KRW |
14,950.0000 KRW |
15,800.0000 KRW |
15,470.0000 KRW |
| 2023-10-23 |
16,312.6472 KRW |
3,845,054.4277 |
15,480.0000 KRW |
15,100.0000 KRW |
17,380.0000 KRW |
15,580.0000 KRW |
| 2023-10-22 |
14,821.1686 KRW |
465,799.6228 |
14,680.0000 KRW |
14,390.0000 KRW |
15,360.0000 KRW |
15,110.0000 KRW |
| 2023-10-21 |
14,452.9296 KRW |
160,697.9150 |
14,380.0000 KRW |
14,250.0000 KRW |
14,680.0000 KRW |
14,610.0000 KRW |
| 2023-10-20 |
14,135.9429 KRW |
197,267.2709 |
13,980.0000 KRW |
13,800.0000 KRW |
14,460.0000 KRW |
14,350.0000 KRW |
| 2023-10-19 |
13,938.1837 KRW |
131,741.0652 |
14,230.0000 KRW |
13,780.0000 KRW |
14,240.0000 KRW |
13,980.0000 KRW |
| 2023-10-18 |
14,375.3220 KRW |
258,385.0988 |
14,520.0000 KRW |
14,060.0000 KRW |
14,810.0000 KRW |
14,180.0000 KRW |
| 2023-10-17 |
14,455.5296 KRW |
232,259.3618 |
14,690.0000 KRW |
14,220.0000 KRW |
14,730.0000 KRW |
14,450.0000 KRW |
| 2023-10-16 |
14,670.5783 KRW |
537,289.3123 |
14,590.0000 KRW |
14,360.0000 KRW |
14,980.0000 KRW |
14,650.0000 KRW |
| 2023-10-15 |
14,445.8780 KRW |
687,339.3537 |
14,070.0000 KRW |
13,930.0000 KRW |
14,840.0000 KRW |
14,560.0000 KRW |
| 2023-10-14 |
14,092.4774 KRW |
68,189.5598 |
14,140.0000 KRW |
14,030.0000 KRW |
14,170.0000 KRW |
14,070.0000 KRW |
| 2023-10-13 |
14,020.7228 KRW |
108,785.2827 |
13,980.0000 KRW |
13,800.0000 KRW |
14,270.0000 KRW |
14,140.0000 KRW |
| 2023-10-12 |
13,826.1650 KRW |
109,877.0110 |
13,950.0000 KRW |
13,680.0000 KRW |
14,010.0000 KRW |
13,960.0000 KRW |
| 2023-10-11 |
14,051.2731 KRW |
223,275.0034 |
14,370.0000 KRW |
13,800.0000 KRW |
14,400.0000 KRW |
13,940.0000 KRW |
| 2023-10-10 |
14,520.3311 KRW |
675,209.9847 |
14,260.0000 KRW |
14,030.0000 KRW |
14,940.0000 KRW |
14,430.0000 KRW |
| 2023-10-09 |
14,205.0546 KRW |
325,849.0138 |
14,630.0000 KRW |
13,770.0000 KRW |
14,670.0000 KRW |
14,210.0000 KRW |
| 2023-10-08 |
14,665.1831 KRW |
237,026.8619 |
15,010.0000 KRW |
14,450.0000 KRW |
15,020.0000 KRW |
14,580.0000 KRW |
| 2023-10-07 |
15,029.8953 KRW |
721,764.7731 |
15,400.0000 KRW |
14,740.0000 KRW |
15,470.0000 KRW |
14,970.0000 KRW |
| 2023-10-06 |
14,660.2975 KRW |
666,517.1463 |
14,360.0000 KRW |
14,010.0000 KRW |
15,460.0000 KRW |
15,230.0000 KRW |
| 2023-10-05 |
14,370.8377 KRW |
663,898.4344 |
14,700.0000 KRW |
14,000.0000 KRW |
14,970.0000 KRW |
14,330.0000 KRW |
| 2023-10-04 |
15,072.2523 KRW |
3,690,619.5565 |
14,080.0000 KRW |
14,080.0000 KRW |
15,870.0000 KRW |
14,570.0000 KRW |
| 2023-10-03 |
15,082.4525 KRW |
2,012,790.4522 |
14,730.0000 KRW |
14,160.0000 KRW |
15,780.0000 KRW |
14,160.0000 KRW |
| 2023-10-02 |
15,182.7729 KRW |
2,534,589.0312 |
14,500.0000 KRW |
14,390.0000 KRW |
15,860.0000 KRW |
14,630.0000 KRW |
| 2023-10-01 |
14,347.7705 KRW |
135,596.4796 |
14,470.0000 KRW |
14,240.0000 KRW |
14,530.0000 KRW |
14,490.0000 KRW |
| 2023-09-30 |
14,295.1594 KRW |
224,297.3009 |
14,100.0000 KRW |
14,000.0000 KRW |
14,530.0000 KRW |
14,480.0000 KRW |
| 2023-09-29 |
14,182.2331 KRW |
180,559.2027 |
14,200.0000 KRW |
13,910.0000 KRW |
14,410.0000 KRW |
14,090.0000 KRW |
| 2023-09-28 |
14,116.6265 KRW |
379,581.6465 |
13,820.0000 KRW |
13,770.0000 KRW |
14,480.0000 KRW |
14,200.0000 KRW |
| 2023-09-27 |
13,860.1380 KRW |
321,008.1446 |
13,620.0000 KRW |
13,600.0000 KRW |
14,220.0000 KRW |
13,760.0000 KRW |
| 2023-09-26 |
13,645.0594 KRW |
100,251.3602 |
13,730.0000 KRW |
13,570.0000 KRW |
13,780.0000 KRW |
13,630.0000 KRW |
| 2023-09-25 |
13,614.3168 KRW |
181,068.2330 |
13,810.0000 KRW |
13,460.0000 KRW |
13,830.0000 KRW |
13,670.0000 KRW |
| 2023-09-24 |
14,455.3479 KRW |
1,280,998.5697 |
14,110.0000 KRW |
13,730.0000 KRW |
14,950.0000 KRW |
13,780.0000 KRW |
| 2023-09-23 |
13,977.0876 KRW |
174,516.2529 |
13,810.0000 KRW |
13,710.0000 KRW |
14,280.0000 KRW |
14,140.0000 KRW |
| 2023-09-22 |
13,679.5577 KRW |
114,566.1395 |
13,610.0000 KRW |
13,430.0000 KRW |
13,900.0000 KRW |
13,840.0000 KRW |
| 2023-09-21 |
13,691.6270 KRW |
145,969.8628 |
13,830.0000 KRW |
13,400.0000 KRW |
14,000.0000 KRW |
13,590.0000 KRW |
| 2023-09-20 |
13,645.1703 KRW |
159,585.9080 |
13,600.0000 KRW |
13,420.0000 KRW |
13,950.0000 KRW |
13,910.0000 KRW |