Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
663.5940 KRW |
981,496.6917 |
670.9000 KRW |
656.0000 KRW |
671.4000 KRW |
661.7000 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 |
| 2024-11-02 |
517.0783 KRW |
723,823.9090 |
520.1000 KRW |
510.0000 KRW |
524.7000 KRW |
511.0000 KRW |
| 2024-11-01 |
518.5872 KRW |
1,334,413.6511 |
521.5000 KRW |
508.8000 KRW |
530.9000 KRW |
521.5000 KRW |
| 2024-10-31 |
531.6026 KRW |
1,137,316.7867 |
541.7000 KRW |
521.3000 KRW |
541.7000 KRW |
521.3000 KRW |
| 2024-10-30 |
546.2090 KRW |
1,366,513.8533 |
553.8000 KRW |
536.5000 KRW |
554.0000 KRW |
541.8000 KRW |
| 2024-10-29 |
545.8031 KRW |
1,510,006.2994 |
540.0000 KRW |
537.0000 KRW |
554.0000 KRW |
553.6000 KRW |
| 2024-10-28 |
528.7229 KRW |
1,614,717.4604 |
532.4000 KRW |
521.2000 KRW |
539.5000 KRW |
539.5000 KRW |
| 2024-10-27 |
527.6116 KRW |
638,796.6557 |
525.9000 KRW |
522.7000 KRW |
534.1000 KRW |
533.8000 KRW |
| 2024-10-26 |
526.0371 KRW |
1,068,692.0862 |
531.0000 KRW |
518.6000 KRW |
533.7000 KRW |
529.0000 KRW |
| 2024-10-25 |
547.4228 KRW |
1,458,329.2014 |
555.4000 KRW |
540.5000 KRW |
555.9000 KRW |
545.0000 KRW |
| 2024-10-24 |
552.5457 KRW |
1,477,018.8637 |
555.9000 KRW |
543.8000 KRW |
558.3000 KRW |
555.4000 KRW |
| 2024-10-23 |
558.5356 KRW |
2,028,378.2702 |
573.1000 KRW |
541.0000 KRW |
573.3000 KRW |
552.8000 KRW |
| 2024-10-22 |
568.4680 KRW |
2,195,058.6140 |
576.5000 KRW |
562.6000 KRW |
577.9000 KRW |
571.4000 KRW |
| 2024-10-21 |
591.4830 KRW |
7,379,890.7408 |
589.0000 KRW |
568.0000 KRW |
604.9000 KRW |
575.7000 KRW |
| 2024-10-20 |
580.3240 KRW |
2,729,671.8425 |
581.0000 KRW |
571.0000 KRW |
592.9000 KRW |
591.3000 KRW |
| 2024-10-19 |
579.5274 KRW |
6,052,188.2572 |
574.0000 KRW |
570.9000 KRW |
587.5000 KRW |
581.7000 KRW |
| 2024-10-18 |
568.0057 KRW |
1,513,208.6518 |
566.1000 KRW |
562.5000 KRW |
573.4000 KRW |
573.0000 KRW |
| 2024-10-17 |
566.2140 KRW |
2,211,761.1744 |
571.1000 KRW |
560.1000 KRW |
576.4000 KRW |
565.7000 KRW |
| 2024-10-16 |
577.3300 KRW |
8,321,294.5852 |
575.6000 KRW |
566.9000 KRW |
587.1000 KRW |
569.0000 KRW |
| 2024-10-15 |
570.3061 KRW |
4,908,630.8036 |
570.5000 KRW |
556.0000 KRW |
581.8000 KRW |
565.2000 KRW |
| 2024-10-14 |
560.7404 KRW |
2,064,145.3189 |
558.8000 KRW |
550.7000 KRW |
569.8000 KRW |
568.9000 KRW |
| 2024-10-13 |
558.5283 KRW |
1,946,324.5970 |
568.8000 KRW |
546.0000 KRW |
570.8000 KRW |
556.1000 KRW |
| 2024-10-12 |
567.5253 KRW |
1,601,446.4063 |
568.2000 KRW |
562.8000 KRW |
571.6000 KRW |
568.3000 KRW |
| 2024-10-11 |
562.6100 KRW |
5,416,039.5231 |
549.6000 KRW |
546.4000 KRW |
572.0000 KRW |
566.8000 KRW |
| 2024-10-10 |
544.4986 KRW |
1,804,076.4128 |
547.4000 KRW |
533.3000 KRW |
552.4000 KRW |
549.4000 KRW |
| 2024-10-09 |
561.5556 KRW |
2,710,295.3639 |
575.8000 KRW |
550.1000 KRW |
575.8000 KRW |
554.3000 KRW |
| 2024-10-08 |
569.3484 KRW |
13,176,868.7367 |
553.1000 KRW |
549.4000 KRW |
582.6000 KRW |
569.0000 KRW |
| 2024-10-07 |
559.9449 KRW |
5,759,738.7252 |
561.0000 KRW |
548.0000 KRW |
569.8000 KRW |
559.9000 KRW |
| 2024-10-06 |
556.2991 KRW |
4,187,426.9143 |
551.9000 KRW |
547.7000 KRW |
564.9000 KRW |
553.5000 KRW |
| 2024-10-05 |
552.4852 KRW |
4,976,466.2315 |
549.9000 KRW |
540.0000 KRW |
564.0000 KRW |
547.6000 KRW |
| 2024-10-04 |
537.0531 KRW |
5,568,651.4711 |
533.8000 KRW |
523.5000 KRW |
551.6000 KRW |
549.1000 KRW |