Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-11 |
511.0365 KRW |
900,911.0127 |
511.0000 KRW |
509.0000 KRW |
513.0000 KRW |
513.0000 KRW |
| 2023-08-10 |
508.1840 KRW |
1,707,801.6329 |
508.0000 KRW |
504.0000 KRW |
513.0000 KRW |
510.0000 KRW |
| 2023-08-09 |
510.7457 KRW |
1,085,376.2777 |
513.0000 KRW |
508.0000 KRW |
513.0000 KRW |
509.0000 KRW |
| 2023-08-08 |
508.0208 KRW |
1,515,222.7975 |
509.0000 KRW |
505.0000 KRW |
513.0000 KRW |
512.0000 KRW |
| 2023-08-07 |
510.6740 KRW |
2,234,709.1380 |
514.0000 KRW |
505.0000 KRW |
516.0000 KRW |
510.0000 KRW |
| 2023-08-06 |
513.0358 KRW |
1,952,627.3473 |
514.0000 KRW |
510.0000 KRW |
516.0000 KRW |
514.0000 KRW |
| 2023-08-05 |
514.0361 KRW |
4,728,689.9657 |
509.0000 KRW |
507.0000 KRW |
521.0000 KRW |
513.0000 KRW |
| 2023-08-04 |
508.0165 KRW |
2,418,697.5592 |
511.0000 KRW |
504.0000 KRW |
514.0000 KRW |
513.0000 KRW |
| 2023-08-03 |
510.3206 KRW |
1,998,252.0871 |
513.0000 KRW |
505.0000 KRW |
516.0000 KRW |
511.0000 KRW |
| 2023-08-02 |
513.8684 KRW |
3,611,489.0148 |
517.0000 KRW |
508.0000 KRW |
518.0000 KRW |
514.0000 KRW |
| 2023-08-01 |
519.8185 KRW |
10,216,207.8479 |
517.0000 KRW |
501.0000 KRW |
540.0000 KRW |
517.0000 KRW |
| 2023-07-31 |
517.8955 KRW |
6,232,443.1995 |
513.0000 KRW |
510.0000 KRW |
527.0000 KRW |
514.0000 KRW |
| 2023-07-30 |
537.9573 KRW |
22,840,015.1187 |
527.0000 KRW |
508.0000 KRW |
557.0000 KRW |
513.0000 KRW |
| 2023-07-29 |
524.2758 KRW |
4,416,520.1067 |
519.0000 KRW |
514.0000 KRW |
530.0000 KRW |
527.0000 KRW |
| 2023-07-28 |
510.1200 KRW |
3,879,141.9919 |
506.0000 KRW |
501.0000 KRW |
519.0000 KRW |
516.0000 KRW |
| 2023-07-27 |
513.3972 KRW |
5,131,824.2750 |
509.0000 KRW |
504.0000 KRW |
527.0000 KRW |
509.0000 KRW |
| 2023-07-26 |
506.2381 KRW |
3,818,411.1735 |
508.0000 KRW |
497.0000 KRW |
519.0000 KRW |
506.0000 KRW |
| 2023-07-25 |
501.2464 KRW |
3,915,013.8602 |
508.0000 KRW |
492.0000 KRW |
511.0000 KRW |
511.0000 KRW |
| 2023-07-24 |
520.5451 KRW |
10,978,231.7509 |
541.0000 KRW |
505.0000 KRW |
541.0000 KRW |
510.0000 KRW |
| 2023-07-23 |
540.4807 KRW |
13,822,238.3560 |
540.0000 KRW |
533.0000 KRW |
553.0000 KRW |
540.0000 KRW |
| 2023-07-22 |
539.2468 KRW |
14,339,060.1589 |
546.0000 KRW |
533.0000 KRW |
554.0000 KRW |
537.0000 KRW |
| 2023-07-21 |
557.4117 KRW |
45,784,904.3355 |
556.0000 KRW |
531.0000 KRW |
588.0000 KRW |
541.0000 KRW |
| 2023-07-20 |
572.7329 KRW |
114,789,927.2968 |
564.0000 KRW |
536.0000 KRW |
607.0000 KRW |
555.0000 KRW |
| 2023-07-19 |
564.1659 KRW |
157,696,768.7259 |
514.0000 KRW |
511.0000 KRW |
601.0000 KRW |
565.0000 KRW |
| 2023-07-18 |
514.8790 KRW |
3,420,766.9270 |
531.0000 KRW |
501.0000 KRW |
531.0000 KRW |
513.0000 KRW |
| 2023-07-17 |
520.6924 KRW |
4,087,119.8876 |
525.0000 KRW |
514.0000 KRW |
529.0000 KRW |
522.0000 KRW |
| 2023-07-16 |
531.2947 KRW |
5,923,326.5171 |
550.0000 KRW |
519.0000 KRW |
550.0000 KRW |
526.0000 KRW |
| 2023-07-15 |
533.8515 KRW |
14,058,473.8341 |
521.0000 KRW |
511.0000 KRW |
549.0000 KRW |
543.0000 KRW |
| 2023-07-14 |
514.8627 KRW |
7,236,637.0706 |
512.0000 KRW |
500.0000 KRW |
527.0000 KRW |
516.0000 KRW |
| 2023-07-13 |
505.2757 KRW |
5,644,368.3951 |
511.0000 KRW |
494.0000 KRW |
518.0000 KRW |
508.0000 KRW |
| 2023-07-12 |
517.1428 KRW |
11,383,451.8961 |
521.0000 KRW |
503.0000 KRW |
542.0000 KRW |
510.0000 KRW |
| 2023-07-11 |
510.5084 KRW |
9,452,984.7958 |
490.0000 KRW |
487.0000 KRW |
529.0000 KRW |
522.0000 KRW |
| 2023-07-10 |
488.9718 KRW |
1,941,976.2441 |
492.0000 KRW |
483.0000 KRW |
498.0000 KRW |
489.0000 KRW |
| 2023-07-09 |
492.7469 KRW |
1,551,669.0602 |
489.0000 KRW |
485.0000 KRW |
498.0000 KRW |
493.0000 KRW |
| 2023-07-08 |
491.6683 KRW |
1,353,962.0724 |
498.0000 KRW |
487.0000 KRW |
498.0000 KRW |
490.0000 KRW |
| 2023-07-07 |
491.9514 KRW |
2,218,470.4038 |
492.0000 KRW |
483.0000 KRW |
502.0000 KRW |
499.0000 KRW |
| 2023-07-06 |
500.6592 KRW |
2,367,172.7013 |
503.0000 KRW |
490.0000 KRW |
510.0000 KRW |
493.0000 KRW |
| 2023-07-05 |
508.7701 KRW |
5,136,146.7837 |
512.0000 KRW |
495.0000 KRW |
522.0000 KRW |
502.0000 KRW |
| 2023-07-04 |
510.6074 KRW |
2,983,063.9128 |
519.0000 KRW |
502.0000 KRW |
521.0000 KRW |
513.0000 KRW |
| 2023-07-03 |
515.0899 KRW |
3,283,499.3478 |
520.0000 KRW |
507.0000 KRW |
528.0000 KRW |
520.0000 KRW |
| 2023-07-02 |
515.4510 KRW |
9,504,324.0750 |
513.0000 KRW |
501.0000 KRW |
528.0000 KRW |
517.0000 KRW |
| 2023-07-01 |
497.7879 KRW |
4,149,937.6253 |
489.0000 KRW |
482.0000 KRW |
509.0000 KRW |
507.0000 KRW |
| 2023-06-30 |
481.1524 KRW |
5,482,713.5368 |
481.0000 KRW |
458.0000 KRW |
497.0000 KRW |
493.0000 KRW |
| 2023-06-29 |
477.2955 KRW |
2,401,159.1673 |
474.0000 KRW |
469.0000 KRW |
484.0000 KRW |
479.0000 KRW |
| 2023-06-28 |
505.1090 KRW |
15,108,584.8884 |
503.0000 KRW |
472.0000 KRW |
530.0000 KRW |
475.0000 KRW |
| 2023-06-27 |
496.7761 KRW |
6,296,592.4020 |
494.0000 KRW |
482.0000 KRW |
510.0000 KRW |
498.0000 KRW |
| 2023-06-26 |
491.1972 KRW |
5,909,372.7779 |
497.0000 KRW |
480.0000 KRW |
508.0000 KRW |
489.0000 KRW |
| 2023-06-25 |
499.3653 KRW |
3,775,714.3413 |
499.0000 KRW |
487.0000 KRW |
510.0000 KRW |
491.0000 KRW |
| 2023-06-24 |
492.3728 KRW |
4,625,265.1988 |
486.0000 KRW |
480.0000 KRW |
502.0000 KRW |
497.0000 KRW |
| 2023-06-23 |
469.7376 KRW |
4,722,152.1889 |
459.0000 KRW |
458.0000 KRW |
485.0000 KRW |
483.0000 KRW |