Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
625.3365 KRW |
5,966,873.2466 |
625.0000 KRW |
611.0000 KRW |
639.0000 KRW |
638.0000 KRW |
| 2023-04-02 |
633.7190 KRW |
5,114,940.5284 |
650.0000 KRW |
616.0000 KRW |
651.0000 KRW |
626.0000 KRW |
| 2023-04-01 |
646.3373 KRW |
10,583,498.8728 |
647.0000 KRW |
633.0000 KRW |
660.0000 KRW |
652.0000 KRW |
| 2023-03-31 |
626.2094 KRW |
13,059,960.6208 |
624.0000 KRW |
602.0000 KRW |
651.0000 KRW |
645.0000 KRW |
| 2023-03-30 |
632.5314 KRW |
36,093,459.2718 |
613.0000 KRW |
606.0000 KRW |
660.0000 KRW |
628.0000 KRW |
| 2023-03-29 |
603.0744 KRW |
6,411,020.0880 |
590.0000 KRW |
588.0000 KRW |
617.0000 KRW |
616.0000 KRW |
| 2023-03-28 |
580.3036 KRW |
4,627,134.6439 |
583.0000 KRW |
563.0000 KRW |
596.0000 KRW |
592.0000 KRW |
| 2023-03-27 |
593.1633 KRW |
5,256,662.9803 |
612.0000 KRW |
570.0000 KRW |
615.0000 KRW |
584.0000 KRW |
| 2023-03-26 |
613.3008 KRW |
3,078,826.1042 |
615.0000 KRW |
608.0000 KRW |
622.0000 KRW |
613.0000 KRW |
| 2023-03-25 |
618.3884 KRW |
4,906,169.9912 |
628.0000 KRW |
611.0000 KRW |
629.0000 KRW |
615.0000 KRW |
| 2023-03-24 |
634.0857 KRW |
20,520,338.5413 |
618.0000 KRW |
613.0000 KRW |
653.0000 KRW |
630.0000 KRW |
| 2023-03-23 |
616.2468 KRW |
20,878,690.5730 |
593.0000 KRW |
591.0000 KRW |
633.0000 KRW |
615.0000 KRW |
| 2023-03-22 |
603.5899 KRW |
4,575,555.1381 |
616.0000 KRW |
581.0000 KRW |
617.0000 KRW |
596.0000 KRW |
| 2023-03-21 |
613.2080 KRW |
12,258,199.9780 |
636.0000 KRW |
588.0000 KRW |
638.0000 KRW |
615.0000 KRW |
| 2023-03-20 |
687.8664 KRW |
81,011,838.0796 |
658.0000 KRW |
642.0000 KRW |
743.0000 KRW |
647.0000 KRW |
| 2023-03-19 |
632.5922 KRW |
5,981,923.1064 |
624.0000 KRW |
614.0000 KRW |
656.0000 KRW |
656.0000 KRW |
| 2023-03-18 |
634.5155 KRW |
5,985,080.9618 |
640.0000 KRW |
621.0000 KRW |
642.0000 KRW |
629.0000 KRW |
| 2023-03-17 |
625.3902 KRW |
6,611,288.3413 |
614.0000 KRW |
610.0000 KRW |
640.0000 KRW |
640.0000 KRW |
| 2023-03-16 |
608.8843 KRW |
5,876,646.3971 |
596.0000 KRW |
594.0000 KRW |
623.0000 KRW |
613.0000 KRW |
| 2023-03-15 |
613.1346 KRW |
7,137,039.5450 |
623.0000 KRW |
582.0000 KRW |
630.0000 KRW |
601.0000 KRW |
| 2023-03-14 |
616.0409 KRW |
23,530,013.3721 |
598.0000 KRW |
579.0000 KRW |
641.0000 KRW |
622.0000 KRW |
| 2023-03-13 |
564.0819 KRW |
8,001,413.2581 |
556.0000 KRW |
536.0000 KRW |
594.0000 KRW |
593.0000 KRW |
| 2023-03-12 |
531.4386 KRW |
4,620,529.1853 |
531.0000 KRW |
510.0000 KRW |
549.0000 KRW |
549.0000 KRW |
| 2023-03-11 |
529.4153 KRW |
3,020,878.8451 |
539.0000 KRW |
506.0000 KRW |
552.0000 KRW |
529.0000 KRW |
| 2023-03-10 |
521.3116 KRW |
4,879,743.9628 |
532.0000 KRW |
506.0000 KRW |
538.0000 KRW |
536.0000 KRW |
| 2023-03-09 |
556.9872 KRW |
5,306,985.7345 |
566.0000 KRW |
525.0000 KRW |
577.0000 KRW |
531.0000 KRW |
| 2023-03-08 |
577.0813 KRW |
3,825,657.2228 |
588.0000 KRW |
563.0000 KRW |
596.0000 KRW |
566.0000 KRW |
| 2023-03-07 |
595.0606 KRW |
4,423,029.7261 |
609.0000 KRW |
575.0000 KRW |
615.0000 KRW |
587.0000 KRW |
| 2023-03-06 |
609.4773 KRW |
6,021,352.8624 |
623.0000 KRW |
592.0000 KRW |
642.0000 KRW |
610.0000 KRW |
| 2023-03-05 |
621.7981 KRW |
2,589,434.7612 |
628.0000 KRW |
612.0000 KRW |
632.0000 KRW |
627.0000 KRW |
| 2023-03-04 |
638.0848 KRW |
6,480,624.0926 |
626.0000 KRW |
622.0000 KRW |
655.0000 KRW |
628.0000 KRW |
| 2023-03-03 |
641.8739 KRW |
15,077,850.8832 |
665.0000 KRW |
609.0000 KRW |
686.0000 KRW |
625.0000 KRW |
| 2023-03-02 |
666.7621 KRW |
16,729,762.8933 |
700.0000 KRW |
645.0000 KRW |
702.0000 KRW |
667.0000 KRW |
| 2023-03-01 |
702.0123 KRW |
25,327,567.8393 |
688.0000 KRW |
681.0000 KRW |
725.0000 KRW |
699.0000 KRW |
| 2023-02-28 |
691.9339 KRW |
11,261,922.9525 |
708.0000 KRW |
678.0000 KRW |
709.0000 KRW |
688.0000 KRW |
| 2023-02-27 |
709.7262 KRW |
13,465,533.8147 |
734.0000 KRW |
700.0000 KRW |
734.0000 KRW |
711.0000 KRW |
| 2023-02-26 |
724.4343 KRW |
21,011,822.5165 |
742.0000 KRW |
702.0000 KRW |
753.0000 KRW |
733.0000 KRW |
| 2023-02-25 |
772.8978 KRW |
63,357,651.8216 |
856.0000 KRW |
720.0000 KRW |
868.0000 KRW |
741.0000 KRW |
| 2023-02-24 |
881.6786 KRW |
447,865,418.4105 |
742.0000 KRW |
742.0000 KRW |
981.0000 KRW |
825.0000 KRW |
| 2023-02-23 |
736.3293 KRW |
12,989,724.7513 |
759.0000 KRW |
723.0000 KRW |
759.0000 KRW |
743.0000 KRW |
| 2023-02-22 |
736.3203 KRW |
40,157,772.7791 |
740.0000 KRW |
703.0000 KRW |
772.0000 KRW |
745.0000 KRW |
| 2023-02-21 |
712.8400 KRW |
57,169,070.8684 |
699.0000 KRW |
675.0000 KRW |
755.0000 KRW |
728.0000 KRW |
| 2023-02-20 |
689.8748 KRW |
33,141,228.4022 |
672.0000 KRW |
647.0000 KRW |
728.0000 KRW |
698.0000 KRW |
| 2023-02-19 |
654.1354 KRW |
12,767,014.4516 |
651.0000 KRW |
637.0000 KRW |
674.0000 KRW |
668.0000 KRW |
| 2023-02-18 |
649.2446 KRW |
8,066,699.7042 |
653.0000 KRW |
633.0000 KRW |
661.0000 KRW |
650.0000 KRW |
| 2023-02-17 |
640.0125 KRW |
19,997,562.9999 |
618.0000 KRW |
611.0000 KRW |
655.0000 KRW |
652.0000 KRW |
| 2023-02-16 |
640.6862 KRW |
19,747,739.2888 |
632.0000 KRW |
618.0000 KRW |
659.0000 KRW |
625.0000 KRW |
| 2023-02-15 |
611.4435 KRW |
19,474,451.6647 |
595.0000 KRW |
589.0000 KRW |
634.0000 KRW |
629.0000 KRW |
| 2023-02-14 |
573.7488 KRW |
6,709,814.8998 |
586.0000 KRW |
550.0000 KRW |
594.0000 KRW |
594.0000 KRW |
| 2023-02-13 |
584.0217 KRW |
6,654,222.5195 |
608.0000 KRW |
563.0000 KRW |
610.0000 KRW |
584.0000 KRW |