Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
684.7685 KRW |
8,714,486.2444 |
657.4000 KRW |
653.4000 KRW |
715.7000 KRW |
672.8000 KRW |
| 2024-12-21 |
665.0378 KRW |
3,687,701.6518 |
666.3000 KRW |
638.0000 KRW |
690.0000 KRW |
660.5000 KRW |
| 2024-12-20 |
631.3609 KRW |
6,747,021.5267 |
652.0000 KRW |
598.3000 KRW |
672.1000 KRW |
661.0000 KRW |
| 2024-12-19 |
672.0915 KRW |
5,754,549.7258 |
665.0000 KRW |
636.0000 KRW |
708.7000 KRW |
659.8000 KRW |
| 2024-12-18 |
712.3890 KRW |
6,363,621.1707 |
738.8000 KRW |
671.0000 KRW |
754.0000 KRW |
674.7000 KRW |
| 2024-12-17 |
755.8223 KRW |
4,303,957.0210 |
776.6000 KRW |
737.2000 KRW |
779.0000 KRW |
745.0000 KRW |
| 2024-12-16 |
786.3590 KRW |
7,033,598.7289 |
807.1000 KRW |
755.0000 KRW |
814.9000 KRW |
780.6000 KRW |
| 2024-12-15 |
816.7823 KRW |
39,396,851.7589 |
761.0000 KRW |
752.0000 KRW |
852.0000 KRW |
802.6000 KRW |
| 2024-12-14 |
779.8105 KRW |
6,854,469.2775 |
804.7000 KRW |
746.0000 KRW |
805.6000 KRW |
761.9000 KRW |
| 2024-12-13 |
836.9253 KRW |
48,017,011.5014 |
786.5000 KRW |
766.0000 KRW |
882.0000 KRW |
797.0000 KRW |
| 2024-12-12 |
773.7778 KRW |
6,625,719.9605 |
755.0000 KRW |
742.0000 KRW |
805.5000 KRW |
783.2000 KRW |
| 2024-12-11 |
725.7665 KRW |
4,435,631.7238 |
727.6000 KRW |
684.6000 KRW |
767.5000 KRW |
755.1000 KRW |
| 2024-12-10 |
738.4406 KRW |
8,723,978.0700 |
788.4000 KRW |
681.0000 KRW |
796.0000 KRW |
728.4000 KRW |
| 2024-12-09 |
852.8707 KRW |
14,244,000.5168 |
884.7000 KRW |
769.3000 KRW |
904.9000 KRW |
786.1000 KRW |
| 2024-12-08 |
879.4953 KRW |
6,553,074.5067 |
883.3000 KRW |
866.4000 KRW |
900.0000 KRW |
880.9000 KRW |
| 2024-12-07 |
881.8812 KRW |
5,659,588.5181 |
904.1000 KRW |
862.6000 KRW |
905.8000 KRW |
877.7000 KRW |
| 2024-12-06 |
894.8293 KRW |
21,420,541.6482 |
878.5000 KRW |
846.2000 KRW |
923.1000 KRW |
892.7000 KRW |
| 2024-12-05 |
923.1005 KRW |
29,368,636.3438 |
914.0000 KRW |
862.0000 KRW |
995.0000 KRW |
893.0000 KRW |
| 2024-12-04 |
873.2093 KRW |
17,273,654.4469 |
870.2000 KRW |
835.0000 KRW |
914.2000 KRW |
904.5000 KRW |
| 2024-12-03 |
786.6874 KRW |
19,374,962.1514 |
833.4000 KRW |
534.5000 KRW |
858.1000 KRW |
823.8000 KRW |
| 2024-12-02 |
818.3401 KRW |
9,425,353.9171 |
846.6000 KRW |
785.6000 KRW |
848.0000 KRW |
834.8000 KRW |
| 2024-12-01 |
837.9731 KRW |
5,151,092.0758 |
849.3000 KRW |
826.0000 KRW |
852.0000 KRW |
846.3000 KRW |
| 2024-11-30 |
841.6366 KRW |
6,534,975.9075 |
863.8000 KRW |
831.0000 KRW |
863.8000 KRW |
853.6000 KRW |
| 2024-11-29 |
834.9726 KRW |
11,683,116.3620 |
861.0000 KRW |
823.1000 KRW |
861.3000 KRW |
853.9000 KRW |
| 2024-11-28 |
876.2102 KRW |
114,913,560.3026 |
816.6000 KRW |
816.6000 KRW |
950.0000 KRW |
854.2000 KRW |
| 2024-11-27 |
796.3649 KRW |
9,756,573.7428 |
820.1000 KRW |
776.2000 KRW |
822.7000 KRW |
818.6000 KRW |
| 2024-11-26 |
824.6336 KRW |
55,605,669.1036 |
796.3000 KRW |
746.9000 KRW |
880.0000 KRW |
782.6000 KRW |
| 2024-11-25 |
749.4981 KRW |
15,609,405.7693 |
747.9000 KRW |
716.0000 KRW |
784.0000 KRW |
760.0000 KRW |
| 2024-11-24 |
730.7085 KRW |
44,630,499.2110 |
693.0000 KRW |
664.4000 KRW |
769.4000 KRW |
722.1000 KRW |
| 2024-11-23 |
682.5406 KRW |
9,042,945.3445 |
676.9000 KRW |
658.0000 KRW |
702.7000 KRW |
696.9000 KRW |
| 2024-11-22 |
658.9842 KRW |
6,267,932.5829 |
670.9000 KRW |
626.9000 KRW |
679.9000 KRW |
671.7000 KRW |
| 2024-11-21 |
649.6178 KRW |
5,327,593.6312 |
660.3000 KRW |
628.6000 KRW |
671.0000 KRW |
665.4000 KRW |
| 2024-11-20 |
670.4130 KRW |
8,265,006.4622 |
713.0000 KRW |
645.0000 KRW |
713.3000 KRW |
659.8000 KRW |
| 2024-11-19 |
707.5059 KRW |
42,344,877.0505 |
679.0000 KRW |
657.7000 KRW |
740.6000 KRW |
707.0000 KRW |
| 2024-11-18 |
651.2694 KRW |
6,580,606.0265 |
627.6000 KRW |
624.2000 KRW |
679.3000 KRW |
662.7000 KRW |
| 2024-11-17 |
646.6092 KRW |
4,704,508.6220 |
668.3000 KRW |
623.2000 KRW |
668.3000 KRW |
625.2000 KRW |
| 2024-11-16 |
641.4606 KRW |
6,623,776.7082 |
628.1000 KRW |
623.6000 KRW |
661.3000 KRW |
659.4000 KRW |
| 2024-11-15 |
604.2951 KRW |
4,308,946.0104 |
604.9000 KRW |
584.5000 KRW |
624.5000 KRW |
623.5000 KRW |
| 2024-11-14 |
629.3684 KRW |
14,745,322.8698 |
621.3000 KRW |
593.0000 KRW |
682.0000 KRW |
603.0000 KRW |
| 2024-11-13 |
667.6999 KRW |
32,036,425.2298 |
647.5000 KRW |
587.1000 KRW |
721.0000 KRW |
608.8000 KRW |
| 2024-11-12 |
634.7224 KRW |
27,554,426.7019 |
621.6000 KRW |
590.9000 KRW |
664.2000 KRW |
649.0000 KRW |
| 2024-11-11 |
594.0565 KRW |
10,061,046.0972 |
590.2000 KRW |
572.1000 KRW |
620.0000 KRW |
619.0000 KRW |
| 2024-11-10 |
577.9382 KRW |
6,161,303.7397 |
564.7000 KRW |
558.0000 KRW |
593.5000 KRW |
589.0000 KRW |
| 2024-11-09 |
548.7283 KRW |
2,354,295.0360 |
549.4000 KRW |
536.1000 KRW |
561.0000 KRW |
560.9000 KRW |
| 2024-11-08 |
539.6447 KRW |
2,698,367.9532 |
538.0000 KRW |
530.0000 KRW |
549.0000 KRW |
547.8000 KRW |
| 2024-11-07 |
531.0614 KRW |
3,537,585.6200 |
528.4000 KRW |
514.3000 KRW |
539.7000 KRW |
539.4000 KRW |
| 2024-11-06 |
510.9366 KRW |
3,028,776.0725 |
492.4000 KRW |
491.6000 KRW |
524.9000 KRW |
524.2000 KRW |
| 2024-11-05 |
490.6266 KRW |
1,928,131.3316 |
483.1000 KRW |
481.1000 KRW |
497.5000 KRW |
492.7000 KRW |
| 2024-11-04 |
497.1928 KRW |
7,213,330.7742 |
492.5000 KRW |
474.5000 KRW |
514.0000 KRW |
479.7000 KRW |
| 2024-11-03 |
498.6012 KRW |
2,146,621.7935 |
513.9000 KRW |
480.4000 KRW |
515.2000 KRW |
491.3000 KRW |