Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-22 |
466.3766 KRW |
3,767,225.1597 |
461.0000 KRW |
454.0000 KRW |
476.0000 KRW |
459.0000 KRW |
| 2023-06-21 |
450.6361 KRW |
2,902,937.8149 |
442.0000 KRW |
438.0000 KRW |
465.0000 KRW |
460.0000 KRW |
| 2023-06-20 |
431.9532 KRW |
1,570,354.0127 |
432.0000 KRW |
423.0000 KRW |
444.0000 KRW |
444.0000 KRW |
| 2023-06-19 |
426.9185 KRW |
1,080,633.0000 |
428.0000 KRW |
422.0000 KRW |
431.0000 KRW |
431.0000 KRW |
| 2023-06-18 |
440.8984 KRW |
4,405,598.6347 |
431.0000 KRW |
429.0000 KRW |
453.0000 KRW |
430.0000 KRW |
| 2023-06-17 |
433.2649 KRW |
1,826,518.8369 |
429.0000 KRW |
426.0000 KRW |
440.0000 KRW |
434.0000 KRW |
| 2023-06-16 |
423.1678 KRW |
871,524.5116 |
424.0000 KRW |
416.0000 KRW |
431.0000 KRW |
431.0000 KRW |
| 2023-06-15 |
416.9292 KRW |
1,539,923.1899 |
417.0000 KRW |
409.0000 KRW |
426.0000 KRW |
424.0000 KRW |
| 2023-06-14 |
434.0782 KRW |
4,527,634.9217 |
429.0000 KRW |
408.0000 KRW |
449.0000 KRW |
415.0000 KRW |
| 2023-06-13 |
430.3312 KRW |
1,277,004.0633 |
431.0000 KRW |
423.0000 KRW |
444.0000 KRW |
431.0000 KRW |
| 2023-06-12 |
437.9094 KRW |
4,900,733.5993 |
440.0000 KRW |
415.0000 KRW |
455.0000 KRW |
430.0000 KRW |
| 2023-06-11 |
447.0023 KRW |
4,503,514.7934 |
438.0000 KRW |
435.0000 KRW |
464.0000 KRW |
437.0000 KRW |
| 2023-06-10 |
449.6815 KRW |
4,130,053.1369 |
497.0000 KRW |
420.0000 KRW |
501.0000 KRW |
439.0000 KRW |
| 2023-06-09 |
495.1926 KRW |
1,710,674.5717 |
496.0000 KRW |
490.0000 KRW |
501.0000 KRW |
496.0000 KRW |
| 2023-06-08 |
495.7452 KRW |
2,480,144.4282 |
500.0000 KRW |
491.0000 KRW |
503.0000 KRW |
496.0000 KRW |
| 2023-06-07 |
497.7740 KRW |
6,710,334.3038 |
492.0000 KRW |
484.0000 KRW |
511.0000 KRW |
502.0000 KRW |
| 2023-06-06 |
479.4316 KRW |
2,082,992.6715 |
486.0000 KRW |
464.0000 KRW |
491.0000 KRW |
491.0000 KRW |
| 2023-06-05 |
500.1393 KRW |
2,496,429.3483 |
513.0000 KRW |
475.0000 KRW |
517.0000 KRW |
481.0000 KRW |
| 2023-06-04 |
512.4013 KRW |
646,707.1445 |
513.0000 KRW |
510.0000 KRW |
516.0000 KRW |
515.0000 KRW |
| 2023-06-03 |
515.0524 KRW |
1,917,494.3840 |
515.0000 KRW |
509.0000 KRW |
521.0000 KRW |
516.0000 KRW |
| 2023-06-02 |
513.1111 KRW |
6,244,570.7663 |
506.0000 KRW |
503.0000 KRW |
526.0000 KRW |
512.0000 KRW |
| 2023-06-01 |
510.1791 KRW |
5,249,302.9588 |
503.0000 KRW |
498.0000 KRW |
523.0000 KRW |
506.0000 KRW |
| 2023-05-31 |
508.6356 KRW |
1,951,907.4116 |
518.0000 KRW |
501.0000 KRW |
519.0000 KRW |
505.0000 KRW |
| 2023-05-30 |
518.8137 KRW |
994,262.0091 |
520.0000 KRW |
516.0000 KRW |
522.0000 KRW |
518.0000 KRW |
| 2023-05-29 |
521.5784 KRW |
1,028,843.6463 |
525.0000 KRW |
519.0000 KRW |
526.0000 KRW |
520.0000 KRW |
| 2023-05-28 |
519.4520 KRW |
890,160.9283 |
514.0000 KRW |
513.0000 KRW |
527.0000 KRW |
525.0000 KRW |
| 2023-05-27 |
513.0111 KRW |
336,079.2792 |
513.0000 KRW |
512.0000 KRW |
516.0000 KRW |
514.0000 KRW |
| 2023-05-26 |
511.8379 KRW |
1,318,923.8891 |
511.0000 KRW |
507.0000 KRW |
517.0000 KRW |
513.0000 KRW |
| 2023-05-25 |
509.4300 KRW |
1,840,126.4299 |
508.0000 KRW |
502.0000 KRW |
519.0000 KRW |
510.0000 KRW |
| 2023-05-24 |
516.2578 KRW |
2,031,520.0592 |
528.0000 KRW |
500.0000 KRW |
534.0000 KRW |
513.0000 KRW |
| 2023-05-23 |
526.8293 KRW |
760,600.9856 |
523.0000 KRW |
518.0000 KRW |
532.0000 KRW |
528.0000 KRW |