Market [unlinked] / KRW
Identifier on UpBit: KRW-STRK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-19 |
13,448.3593 KRW |
81,003.9056 |
13,420.0000 KRW |
13,200.0000 KRW |
13,700.0000 KRW |
13,650.0000 KRW |
| 2023-09-18 |
13,457.8145 KRW |
64,147.9143 |
13,400.0000 KRW |
13,210.0000 KRW |
13,690.0000 KRW |
13,410.0000 KRW |
| 2023-09-17 |
13,536.7591 KRW |
111,945.1529 |
13,960.0000 KRW |
13,270.0000 KRW |
13,960.0000 KRW |
13,440.0000 KRW |
| 2023-09-16 |
13,804.4920 KRW |
185,010.2708 |
13,850.0000 KRW |
13,630.0000 KRW |
13,970.0000 KRW |
13,930.0000 KRW |
| 2023-09-15 |
13,657.1399 KRW |
293,055.0563 |
13,750.0000 KRW |
13,190.0000 KRW |
14,090.0000 KRW |
13,770.0000 KRW |
| 2023-09-14 |
13,682.0035 KRW |
566,872.0649 |
13,300.0000 KRW |
13,180.0000 KRW |
14,090.0000 KRW |
13,800.0000 KRW |
| 2023-09-13 |
13,047.8788 KRW |
179,202.9859 |
12,780.0000 KRW |
12,690.0000 KRW |
13,290.0000 KRW |
13,240.0000 KRW |
| 2023-09-12 |
12,758.4887 KRW |
40,906.7127 |
12,620.0000 KRW |
12,590.0000 KRW |
12,930.0000 KRW |
12,770.0000 KRW |
| 2023-09-11 |
12,873.3552 KRW |
81,114.2372 |
13,100.0000 KRW |
12,500.0000 KRW |
13,240.0000 KRW |
12,610.0000 KRW |
| 2023-09-10 |
13,162.3735 KRW |
62,488.7673 |
13,400.0000 KRW |
13,030.0000 KRW |
13,420.0000 KRW |
13,180.0000 KRW |
| 2023-09-09 |
13,281.3866 KRW |
51,639.4785 |
13,310.0000 KRW |
13,210.0000 KRW |
13,380.0000 KRW |
13,320.0000 KRW |
| 2023-09-08 |
13,268.5253 KRW |
44,895.0764 |
13,270.0000 KRW |
13,190.0000 KRW |
13,360.0000 KRW |
13,320.0000 KRW |
| 2023-09-07 |
13,265.6219 KRW |
91,559.8847 |
13,150.0000 KRW |
13,120.0000 KRW |
13,460.0000 KRW |
13,270.0000 KRW |
| 2023-09-06 |
13,139.6505 KRW |
31,336.9059 |
13,190.0000 KRW |
13,030.0000 KRW |
13,220.0000 KRW |
13,190.0000 KRW |
| 2023-09-05 |
13,026.4246 KRW |
57,828.0713 |
13,100.0000 KRW |
12,800.0000 KRW |
13,240.0000 KRW |
13,120.0000 KRW |
| 2023-09-04 |
13,333.3439 KRW |
122,143.5192 |
13,350.0000 KRW |
13,050.0000 KRW |
13,670.0000 KRW |
13,110.0000 KRW |
| 2023-09-03 |
13,358.5428 KRW |
104,367.4753 |
13,570.0000 KRW |
13,220.0000 KRW |
13,610.0000 KRW |
13,340.0000 KRW |
| 2023-09-02 |
13,404.5114 KRW |
221,061.5456 |
13,180.0000 KRW |
12,990.0000 KRW |
13,770.0000 KRW |
13,380.0000 KRW |
| 2023-09-01 |
13,246.2539 KRW |
54,961.7648 |
13,260.0000 KRW |
13,070.0000 KRW |
13,420.0000 KRW |
13,180.0000 KRW |
| 2023-08-31 |
13,484.5263 KRW |
73,955.9504 |
13,720.0000 KRW |
13,220.0000 KRW |
13,720.0000 KRW |
13,260.0000 KRW |
| 2023-08-30 |
13,718.4497 KRW |
57,419.2129 |
13,900.0000 KRW |
13,560.0000 KRW |
13,940.0000 KRW |
13,640.0000 KRW |
| 2023-08-29 |
13,603.3625 KRW |
195,626.2939 |
13,470.0000 KRW |
13,300.0000 KRW |
13,950.0000 KRW |
13,880.0000 KRW |
| 2023-08-28 |
13,443.0406 KRW |
72,206.6610 |
13,720.0000 KRW |
13,230.0000 KRW |
13,720.0000 KRW |
13,450.0000 KRW |
| 2023-08-27 |
13,716.7111 KRW |
56,777.5565 |
13,890.0000 KRW |
13,610.0000 KRW |
13,910.0000 KRW |
13,700.0000 KRW |
| 2023-08-26 |
13,779.5847 KRW |
37,426.6483 |
13,760.0000 KRW |
13,680.0000 KRW |
13,950.0000 KRW |
13,880.0000 KRW |
| 2023-08-25 |
13,740.3580 KRW |
157,142.0175 |
13,990.0000 KRW |
13,490.0000 KRW |
14,110.0000 KRW |
13,790.0000 KRW |
| 2023-08-24 |
14,021.2219 KRW |
662,436.6877 |
13,660.0000 KRW |
13,450.0000 KRW |
14,410.0000 KRW |
13,880.0000 KRW |
| 2023-08-23 |
13,510.6511 KRW |
55,288.2168 |
13,560.0000 KRW |
13,320.0000 KRW |
13,730.0000 KRW |
13,660.0000 KRW |
| 2023-08-22 |
13,532.1281 KRW |
51,595.2706 |
13,760.0000 KRW |
13,380.0000 KRW |
13,790.0000 KRW |
13,440.0000 KRW |
| 2023-08-21 |
13,794.7560 KRW |
77,121.3861 |
13,980.0000 KRW |
13,530.0000 KRW |
14,260.0000 KRW |
13,690.0000 KRW |
| 2023-08-20 |
13,956.0505 KRW |
58,827.6978 |
13,970.0000 KRW |
13,780.0000 KRW |
14,060.0000 KRW |
13,950.0000 KRW |
| 2023-08-19 |
13,786.1562 KRW |
91,247.3298 |
13,700.0000 KRW |
13,520.0000 KRW |
14,100.0000 KRW |
13,960.0000 KRW |
| 2023-08-18 |
13,448.4530 KRW |
153,922.5176 |
13,440.0000 KRW |
13,050.0000 KRW |
13,840.0000 KRW |
13,630.0000 KRW |
| 2023-08-17 |
13,861.7437 KRW |
215,809.1236 |
14,290.0000 KRW |
13,010.0000 KRW |
14,450.0000 KRW |
13,460.0000 KRW |
| 2023-08-16 |
14,695.4153 KRW |
348,740.3408 |
15,190.0000 KRW |
14,300.0000 KRW |
15,200.0000 KRW |
14,410.0000 KRW |
| 2023-08-15 |
15,435.9809 KRW |
240,039.0029 |
15,730.0000 KRW |
15,120.0000 KRW |
15,740.0000 KRW |
15,170.0000 KRW |
| 2023-08-14 |
15,725.9612 KRW |
494,243.4888 |
16,050.0000 KRW |
15,520.0000 KRW |
16,120.0000 KRW |
15,660.0000 KRW |
| 2023-08-13 |
16,080.8803 KRW |
2,600,145.5890 |
15,510.0000 KRW |
15,480.0000 KRW |
16,740.0000 KRW |
15,980.0000 KRW |
| 2023-08-12 |
15,621.9079 KRW |
599,746.5225 |
15,360.0000 KRW |
15,240.0000 KRW |
16,000.0000 KRW |
15,510.0000 KRW |
| 2023-08-11 |
15,294.4165 KRW |
135,378.1072 |
15,160.0000 KRW |
15,050.0000 KRW |
15,480.0000 KRW |
15,430.0000 KRW |
| 2023-08-10 |
15,002.9341 KRW |
69,915.4121 |
15,080.0000 KRW |
14,940.0000 KRW |
15,120.0000 KRW |
15,080.0000 KRW |
| 2023-08-09 |
15,089.0247 KRW |
65,612.8584 |
15,190.0000 KRW |
15,020.0000 KRW |
15,210.0000 KRW |
15,100.0000 KRW |
| 2023-08-08 |
14,989.9605 KRW |
69,674.0551 |
15,000.0000 KRW |
14,880.0000 KRW |
15,100.0000 KRW |
15,080.0000 KRW |
| 2023-08-07 |
15,117.1039 KRW |
185,058.0275 |
15,320.0000 KRW |
14,830.0000 KRW |
15,510.0000 KRW |
15,050.0000 KRW |
| 2023-08-06 |
15,207.2851 KRW |
140,393.0736 |
15,190.0000 KRW |
15,050.0000 KRW |
15,370.0000 KRW |
15,260.0000 KRW |
| 2023-08-05 |
15,140.6833 KRW |
159,613.3123 |
15,390.0000 KRW |
14,980.0000 KRW |
15,400.0000 KRW |
15,190.0000 KRW |
| 2023-08-04 |
15,312.6562 KRW |
759,903.6997 |
15,030.0000 KRW |
14,910.0000 KRW |
15,800.0000 KRW |
15,190.0000 KRW |
| 2023-08-03 |
14,907.6792 KRW |
254,348.7247 |
15,070.0000 KRW |
14,710.0000 KRW |
15,140.0000 KRW |
15,040.0000 KRW |
| 2023-08-02 |
15,416.6150 KRW |
1,051,581.3890 |
15,020.0000 KRW |
14,820.0000 KRW |
16,300.0000 KRW |
15,050.0000 KRW |
| 2023-08-01 |
14,862.5970 KRW |
173,343.7152 |
15,090.0000 KRW |
14,660.0000 KRW |
15,160.0000 KRW |
15,000.0000 KRW |