Market [unlinked] / KRW
Identifier on UpBit: KRW-STRK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-31 |
14,947.0314 KRW |
258,703.4486 |
14,990.0000 KRW |
14,720.0000 KRW |
15,220.0000 KRW |
15,040.0000 KRW |
| 2023-07-30 |
15,976.0557 KRW |
2,442,493.9217 |
15,430.0000 KRW |
14,690.0000 KRW |
16,650.0000 KRW |
14,940.0000 KRW |
| 2023-07-29 |
15,056.9971 KRW |
295,924.0971 |
14,940.0000 KRW |
14,710.0000 KRW |
15,510.0000 KRW |
15,430.0000 KRW |
| 2023-07-28 |
14,737.2149 KRW |
324,369.4193 |
14,610.0000 KRW |
14,550.0000 KRW |
14,970.0000 KRW |
14,920.0000 KRW |
| 2023-07-27 |
14,651.2927 KRW |
200,033.6483 |
14,520.0000 KRW |
14,450.0000 KRW |
14,880.0000 KRW |
14,610.0000 KRW |
| 2023-07-26 |
14,439.3965 KRW |
158,405.8069 |
14,630.0000 KRW |
14,210.0000 KRW |
14,630.0000 KRW |
14,550.0000 KRW |
| 2023-07-25 |
14,776.5842 KRW |
436,885.9549 |
14,850.0000 KRW |
14,300.0000 KRW |
15,150.0000 KRW |
14,620.0000 KRW |
| 2023-07-24 |
15,591.6724 KRW |
1,326,444.3464 |
15,610.0000 KRW |
14,540.0000 KRW |
16,290.0000 KRW |
14,910.0000 KRW |
| 2023-07-23 |
16,068.4266 KRW |
4,955,207.9028 |
15,260.0000 KRW |
14,950.0000 KRW |
17,430.0000 KRW |
15,560.0000 KRW |
| 2023-07-22 |
15,708.4558 KRW |
4,994,256.3678 |
14,700.0000 KRW |
14,690.0000 KRW |
16,480.0000 KRW |
15,330.0000 KRW |
| 2023-07-21 |
14,596.8828 KRW |
90,140.2306 |
14,590.0000 KRW |
14,470.0000 KRW |
14,770.0000 KRW |
14,730.0000 KRW |
| 2023-07-20 |
14,569.5034 KRW |
151,085.0933 |
14,540.0000 KRW |
14,460.0000 KRW |
14,790.0000 KRW |
14,590.0000 KRW |
| 2023-07-19 |
14,513.0951 KRW |
102,678.0455 |
14,600.0000 KRW |
14,380.0000 KRW |
14,620.0000 KRW |
14,550.0000 KRW |
| 2023-07-18 |
14,839.9327 KRW |
739,357.2749 |
14,620.0000 KRW |
14,370.0000 KRW |
15,300.0000 KRW |
14,560.0000 KRW |
| 2023-07-17 |
14,563.7532 KRW |
142,985.6431 |
14,760.0000 KRW |
14,500.0000 KRW |
14,760.0000 KRW |
14,610.0000 KRW |
| 2023-07-16 |
14,768.1558 KRW |
284,848.6791 |
14,650.0000 KRW |
14,490.0000 KRW |
15,100.0000 KRW |
14,720.0000 KRW |
| 2023-07-15 |
14,914.8717 KRW |
788,340.3030 |
14,600.0000 KRW |
14,410.0000 KRW |
15,190.0000 KRW |
14,730.0000 KRW |
| 2023-07-14 |
14,617.3593 KRW |
336,181.5326 |
14,570.0000 KRW |
14,400.0000 KRW |
14,920.0000 KRW |
14,620.0000 KRW |
| 2023-07-13 |
14,542.7454 KRW |
537,612.6974 |
15,030.0000 KRW |
14,220.0000 KRW |
15,030.0000 KRW |
14,540.0000 KRW |
| 2023-07-12 |
15,426.0754 KRW |
2,431,818.5758 |
15,760.0000 KRW |
14,860.0000 KRW |
16,310.0000 KRW |
14,990.0000 KRW |
| 2023-07-11 |
17,242.3526 KRW |
14,491,106.4047 |
15,260.0000 KRW |
15,000.0000 KRW |
19,520.0000 KRW |
15,740.0000 KRW |
| 2023-07-10 |
15,106.2141 KRW |
774,886.8546 |
14,650.0000 KRW |
14,250.0000 KRW |
15,650.0000 KRW |
15,080.0000 KRW |
| 2023-07-09 |
14,398.0635 KRW |
91,780.7543 |
14,310.0000 KRW |
14,190.0000 KRW |
14,640.0000 KRW |
14,540.0000 KRW |
| 2023-07-08 |
14,295.7759 KRW |
36,995.2720 |
14,400.0000 KRW |
14,210.0000 KRW |
14,440.0000 KRW |
14,310.0000 KRW |
| 2023-07-07 |
14,365.7662 KRW |
102,137.6512 |
14,360.0000 KRW |
14,130.0000 KRW |
14,780.0000 KRW |
14,350.0000 KRW |
| 2023-07-06 |
14,489.9806 KRW |
84,671.5849 |
14,570.0000 KRW |
14,300.0000 KRW |
14,690.0000 KRW |
14,390.0000 KRW |
| 2023-07-05 |
14,654.3114 KRW |
135,944.6683 |
14,850.0000 KRW |
14,320.0000 KRW |
14,970.0000 KRW |
14,570.0000 KRW |
| 2023-07-04 |
14,831.1395 KRW |
211,837.3859 |
14,780.0000 KRW |
14,570.0000 KRW |
15,080.0000 KRW |
14,930.0000 KRW |
| 2023-07-03 |
14,653.0675 KRW |
101,228.3387 |
14,790.0000 KRW |
14,530.0000 KRW |
14,830.0000 KRW |
14,760.0000 KRW |
| 2023-07-02 |
15,324.1267 KRW |
1,038,974.8279 |
15,040.0000 KRW |
14,520.0000 KRW |
16,020.0000 KRW |
14,790.0000 KRW |
| 2023-07-01 |
14,604.9868 KRW |
197,415.4656 |
14,670.0000 KRW |
14,250.0000 KRW |
14,950.0000 KRW |
14,950.0000 KRW |
| 2023-06-30 |
14,259.7555 KRW |
235,656.3430 |
14,280.0000 KRW |
13,800.0000 KRW |
14,650.0000 KRW |
14,580.0000 KRW |
| 2023-06-29 |
14,001.6893 KRW |
125,730.6395 |
14,060.0000 KRW |
13,710.0000 KRW |
14,280.0000 KRW |
14,260.0000 KRW |
| 2023-06-28 |
14,296.6776 KRW |
240,123.7335 |
14,380.0000 KRW |
13,870.0000 KRW |
14,750.0000 KRW |
13,990.0000 KRW |
| 2023-06-27 |
14,232.7501 KRW |
104,417.6317 |
14,400.0000 KRW |
14,040.0000 KRW |
14,510.0000 KRW |
14,340.0000 KRW |
| 2023-06-26 |
14,437.9760 KRW |
219,843.8470 |
14,700.0000 KRW |
14,100.0000 KRW |
14,950.0000 KRW |
14,350.0000 KRW |
| 2023-06-25 |
14,813.6690 KRW |
258,525.3900 |
15,080.0000 KRW |
14,450.0000 KRW |
15,080.0000 KRW |
14,680.0000 KRW |
| 2023-06-24 |
15,123.6102 KRW |
1,569,885.5302 |
14,500.0000 KRW |
14,420.0000 KRW |
15,900.0000 KRW |
14,950.0000 KRW |
| 2023-06-23 |
14,086.4894 KRW |
363,529.0135 |
13,850.0000 KRW |
13,760.0000 KRW |
14,490.0000 KRW |
14,450.0000 KRW |
| 2023-06-22 |
13,840.4824 KRW |
246,587.3101 |
13,770.0000 KRW |
13,470.0000 KRW |
14,050.0000 KRW |
13,770.0000 KRW |
| 2023-06-21 |
13,482.5567 KRW |
200,235.5984 |
13,290.0000 KRW |
13,180.0000 KRW |
13,840.0000 KRW |
13,720.0000 KRW |
| 2023-06-20 |
13,137.3286 KRW |
358,233.1761 |
13,030.0000 KRW |
12,910.0000 KRW |
13,390.0000 KRW |
13,290.0000 KRW |
| 2023-06-19 |
13,013.4677 KRW |
192,125.1135 |
12,980.0000 KRW |
12,800.0000 KRW |
13,260.0000 KRW |
13,050.0000 KRW |
| 2023-06-18 |
13,043.2199 KRW |
48,245.6887 |
13,130.0000 KRW |
12,950.0000 KRW |
13,130.0000 KRW |
13,010.0000 KRW |
| 2023-06-17 |
13,089.1900 KRW |
115,425.7005 |
13,100.0000 KRW |
12,870.0000 KRW |
13,240.0000 KRW |
13,140.0000 KRW |
| 2023-06-16 |
12,933.8653 KRW |
121,587.9553 |
12,970.0000 KRW |
12,710.0000 KRW |
13,240.0000 KRW |
13,050.0000 KRW |
| 2023-06-15 |
12,916.2349 KRW |
351,131.4821 |
12,860.0000 KRW |
12,450.0000 KRW |
13,340.0000 KRW |
12,870.0000 KRW |
| 2023-06-14 |
13,268.1116 KRW |
258,776.4610 |
13,400.0000 KRW |
12,720.0000 KRW |
13,830.0000 KRW |
12,750.0000 KRW |
| 2023-06-13 |
13,771.8126 KRW |
725,599.5131 |
13,760.0000 KRW |
13,300.0000 KRW |
14,360.0000 KRW |
13,410.0000 KRW |
| 2023-06-12 |
14,937.7853 KRW |
2,781,967.1691 |
15,140.0000 KRW |
13,330.0000 KRW |
16,050.0000 KRW |
13,770.0000 KRW |