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