Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
526.8293 KRW |
760,600.9856 |
523.0000 KRW |
518.0000 KRW |
532.0000 KRW |
528.0000 KRW |
| 2023-05-22 |
520.4221 KRW |
1,317,020.8875 |
528.0000 KRW |
511.0000 KRW |
531.0000 KRW |
523.0000 KRW |
| 2023-05-21 |
539.5060 KRW |
1,343,951.2010 |
547.0000 KRW |
526.0000 KRW |
549.0000 KRW |
529.0000 KRW |
| 2023-05-20 |
548.2001 KRW |
530,104.2338 |
549.0000 KRW |
543.0000 KRW |
552.0000 KRW |
548.0000 KRW |
| 2023-05-19 |
547.1429 KRW |
1,129,275.2363 |
550.0000 KRW |
544.0000 KRW |
551.0000 KRW |
550.0000 KRW |
| 2023-05-18 |
551.9826 KRW |
1,514,147.9841 |
557.0000 KRW |
545.0000 KRW |
558.0000 KRW |
553.0000 KRW |
| 2023-05-17 |
555.4153 KRW |
8,829,855.0650 |
548.0000 KRW |
546.0000 KRW |
565.0000 KRW |
556.0000 KRW |
| 2023-05-16 |
550.4343 KRW |
10,000,124.2555 |
543.0000 KRW |
535.0000 KRW |
567.0000 KRW |
547.0000 KRW |
| 2023-05-15 |
541.2587 KRW |
1,185,465.8256 |
542.0000 KRW |
533.0000 KRW |
552.0000 KRW |
542.0000 KRW |
| 2023-05-14 |
541.0307 KRW |
637,034.0730 |
540.0000 KRW |
538.0000 KRW |
545.0000 KRW |
542.0000 KRW |
| 2023-05-13 |
542.3937 KRW |
1,646,814.8223 |
540.0000 KRW |
534.0000 KRW |
553.0000 KRW |
542.0000 KRW |
| 2023-05-12 |
523.4885 KRW |
2,428,120.6539 |
539.0000 KRW |
510.0000 KRW |
541.0000 KRW |
538.0000 KRW |
| 2023-05-11 |
546.5703 KRW |
1,887,418.3844 |
560.0000 KRW |
533.0000 KRW |
561.0000 KRW |
539.0000 KRW |
| 2023-05-10 |
563.9105 KRW |
4,540,218.4454 |
556.0000 KRW |
550.0000 KRW |
580.0000 KRW |
560.0000 KRW |
| 2023-05-09 |
551.7299 KRW |
1,665,400.3456 |
553.0000 KRW |
540.0000 KRW |
564.0000 KRW |
557.0000 KRW |
| 2023-05-08 |
568.4687 KRW |
3,149,579.0545 |
590.0000 KRW |
546.0000 KRW |
590.0000 KRW |
552.0000 KRW |
| 2023-05-07 |
592.7407 KRW |
1,483,711.5385 |
596.0000 KRW |
588.0000 KRW |
600.0000 KRW |
593.0000 KRW |
| 2023-05-06 |
611.1323 KRW |
10,220,256.4141 |
603.0000 KRW |
591.0000 KRW |
628.0000 KRW |
595.0000 KRW |
| 2023-05-05 |
599.5709 KRW |
1,743,068.8705 |
599.0000 KRW |
594.0000 KRW |
605.0000 KRW |
603.0000 KRW |
| 2023-05-04 |
601.1174 KRW |
2,028,994.7595 |
600.0000 KRW |
594.0000 KRW |
606.0000 KRW |
602.0000 KRW |
| 2023-05-03 |
599.8579 KRW |
5,427,390.5336 |
599.0000 KRW |
581.0000 KRW |
615.0000 KRW |
601.0000 KRW |
| 2023-05-02 |
597.0078 KRW |
2,492,534.2382 |
599.0000 KRW |
589.0000 KRW |
610.0000 KRW |
599.0000 KRW |
| 2023-05-01 |
606.0269 KRW |
2,813,142.0527 |
614.0000 KRW |
594.0000 KRW |
623.0000 KRW |
598.0000 KRW |
| 2023-04-30 |
612.1947 KRW |
1,298,421.9241 |
617.0000 KRW |
609.0000 KRW |
617.0000 KRW |
612.0000 KRW |
| 2023-04-29 |
612.0343 KRW |
1,314,172.1283 |
611.0000 KRW |
607.0000 KRW |
617.0000 KRW |
617.0000 KRW |
| 2023-04-28 |
609.1696 KRW |
3,138,867.5888 |
613.0000 KRW |
601.0000 KRW |
622.0000 KRW |
612.0000 KRW |
| 2023-04-27 |
610.2678 KRW |
1,526,993.0757 |
609.0000 KRW |
606.0000 KRW |
617.0000 KRW |
614.0000 KRW |
| 2023-04-26 |
613.9121 KRW |
3,952,765.0113 |
617.0000 KRW |
595.0000 KRW |
626.0000 KRW |
606.0000 KRW |
| 2023-04-25 |
610.9994 KRW |
9,324,078.7202 |
606.0000 KRW |
590.0000 KRW |
632.0000 KRW |
616.0000 KRW |
| 2023-04-24 |
607.0277 KRW |
3,335,167.2784 |
619.0000 KRW |
595.0000 KRW |
621.0000 KRW |
610.0000 KRW |
| 2023-04-23 |
622.3700 KRW |
1,657,480.9409 |
635.0000 KRW |
612.0000 KRW |
635.0000 KRW |
616.0000 KRW |
| 2023-04-22 |
615.7173 KRW |
3,160,128.3130 |
618.0000 KRW |
602.0000 KRW |
635.0000 KRW |
633.0000 KRW |
| 2023-04-21 |
644.1836 KRW |
12,172,931.5856 |
643.0000 KRW |
607.0000 KRW |
656.0000 KRW |
620.0000 KRW |
| 2023-04-20 |
632.3402 KRW |
7,050,456.7269 |
625.0000 KRW |
611.0000 KRW |
657.0000 KRW |
641.0000 KRW |
| 2023-04-19 |
653.3293 KRW |
8,165,249.9925 |
662.0000 KRW |
632.0000 KRW |
672.0000 KRW |
635.0000 KRW |
| 2023-04-18 |
659.7363 KRW |
4,510,804.0350 |
658.0000 KRW |
650.0000 KRW |
668.0000 KRW |
664.0000 KRW |
| 2023-04-17 |
655.5146 KRW |
5,187,308.7459 |
664.0000 KRW |
644.0000 KRW |
668.0000 KRW |
658.0000 KRW |
| 2023-04-16 |
660.5663 KRW |
2,412,724.4503 |
660.0000 KRW |
655.0000 KRW |
668.0000 KRW |
663.0000 KRW |
| 2023-04-15 |
657.7552 KRW |
2,010,532.6103 |
662.0000 KRW |
655.0000 KRW |
662.0000 KRW |
661.0000 KRW |
| 2023-04-14 |
659.3767 KRW |
5,458,669.8691 |
661.0000 KRW |
653.0000 KRW |
665.0000 KRW |
662.0000 KRW |
| 2023-04-13 |
651.7914 KRW |
3,703,654.0013 |
650.0000 KRW |
645.0000 KRW |
663.0000 KRW |
661.0000 KRW |
| 2023-04-12 |
653.6373 KRW |
7,332,717.9864 |
674.0000 KRW |
644.0000 KRW |
674.0000 KRW |
653.0000 KRW |
| 2023-04-11 |
671.1511 KRW |
16,501,471.1395 |
661.0000 KRW |
656.0000 KRW |
684.0000 KRW |
670.0000 KRW |
| 2023-04-10 |
654.8491 KRW |
8,639,773.7821 |
648.0000 KRW |
638.0000 KRW |
673.0000 KRW |
666.0000 KRW |
| 2023-04-09 |
650.5865 KRW |
6,455,381.4373 |
668.0000 KRW |
639.0000 KRW |
669.0000 KRW |
653.0000 KRW |
| 2023-04-08 |
674.0301 KRW |
18,355,231.4875 |
703.0000 KRW |
660.0000 KRW |
704.0000 KRW |
668.0000 KRW |
| 2023-04-07 |
716.3009 KRW |
44,485,059.2846 |
678.0000 KRW |
661.0000 KRW |
767.0000 KRW |
720.0000 KRW |
| 2023-04-06 |
676.9356 KRW |
19,659,499.7226 |
678.0000 KRW |
651.0000 KRW |
710.0000 KRW |
672.0000 KRW |
| 2023-04-05 |
660.8328 KRW |
19,392,457.4897 |
648.0000 KRW |
645.0000 KRW |
682.0000 KRW |
679.0000 KRW |
| 2023-04-04 |
643.7330 KRW |
17,896,269.6339 |
641.0000 KRW |
621.0000 KRW |
675.0000 KRW |
650.0000 KRW |