Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |