Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
614.6179 KRW |
6,413,390.3602 |
616.0000 KRW |
605.0000 KRW |
627.0000 KRW |
607.0000 KRW |
| 2023-02-11 |
610.4930 KRW |
2,686,722.2663 |
614.0000 KRW |
605.0000 KRW |
619.0000 KRW |
615.0000 KRW |
| 2023-02-10 |
608.7736 KRW |
8,728,361.4128 |
608.0000 KRW |
589.0000 KRW |
627.0000 KRW |
610.0000 KRW |
| 2023-02-09 |
623.0896 KRW |
14,918,324.3305 |
633.0000 KRW |
598.0000 KRW |
648.0000 KRW |
604.0000 KRW |
| 2023-02-08 |
634.4645 KRW |
9,569,561.3908 |
641.0000 KRW |
620.0000 KRW |
644.0000 KRW |
633.0000 KRW |
| 2023-02-07 |
631.2069 KRW |
29,171,883.6912 |
638.0000 KRW |
613.0000 KRW |
661.0000 KRW |
640.0000 KRW |
| 2023-02-06 |
633.2292 KRW |
38,945,435.7980 |
616.0000 KRW |
607.0000 KRW |
653.0000 KRW |
638.0000 KRW |
| 2023-02-05 |
624.8146 KRW |
29,840,184.5716 |
637.0000 KRW |
585.0000 KRW |
651.0000 KRW |
615.0000 KRW |
| 2023-02-04 |
656.5548 KRW |
101,075,864.6523 |
615.0000 KRW |
611.0000 KRW |
721.0000 KRW |
639.0000 KRW |
| 2023-02-03 |
623.3343 KRW |
75,746,529.9129 |
588.0000 KRW |
576.0000 KRW |
666.0000 KRW |
610.0000 KRW |
| 2023-02-02 |
591.1654 KRW |
27,426,183.6337 |
576.0000 KRW |
571.0000 KRW |
612.0000 KRW |
584.0000 KRW |
| 2023-02-01 |
553.6776 KRW |
10,466,595.9480 |
569.0000 KRW |
531.0000 KRW |
578.0000 KRW |
578.0000 KRW |
| 2023-01-31 |
558.0245 KRW |
18,426,841.1911 |
563.0000 KRW |
538.0000 KRW |
574.0000 KRW |
568.0000 KRW |
| 2023-01-30 |
597.3051 KRW |
44,933,700.4883 |
609.0000 KRW |
546.0000 KRW |
622.0000 KRW |
552.0000 KRW |
| 2023-01-29 |
608.6035 KRW |
108,959,020.5034 |
588.0000 KRW |
571.0000 KRW |
644.0000 KRW |
608.0000 KRW |
| 2023-01-28 |
576.6681 KRW |
16,780,167.1499 |
580.0000 KRW |
560.0000 KRW |
597.0000 KRW |
572.0000 KRW |
| 2023-01-27 |
592.5182 KRW |
143,254,021.9542 |
560.0000 KRW |
549.0000 KRW |
668.0000 KRW |
573.0000 KRW |
| 2023-01-26 |
539.6368 KRW |
9,940,414.5582 |
541.0000 KRW |
529.0000 KRW |
556.0000 KRW |
553.0000 KRW |
| 2023-01-25 |
521.9846 KRW |
16,054,816.3647 |
527.0000 KRW |
498.0000 KRW |
544.0000 KRW |
541.0000 KRW |
| 2023-01-24 |
561.9330 KRW |
34,213,306.9677 |
552.0000 KRW |
523.0000 KRW |
596.0000 KRW |
524.0000 KRW |
| 2023-01-23 |
533.3926 KRW |
8,909,291.7843 |
534.0000 KRW |
526.0000 KRW |
546.0000 KRW |
545.0000 KRW |
| 2023-01-22 |
528.6613 KRW |
6,911,996.6737 |
528.0000 KRW |
519.0000 KRW |
538.0000 KRW |
527.0000 KRW |
| 2023-01-21 |
526.0573 KRW |
10,714,558.5058 |
526.0000 KRW |
516.0000 KRW |
535.0000 KRW |
528.0000 KRW |
| 2023-01-20 |
507.0281 KRW |
6,943,371.7092 |
503.0000 KRW |
495.0000 KRW |
529.0000 KRW |
523.0000 KRW |
| 2023-01-19 |
495.6927 KRW |
10,923,123.9253 |
483.0000 KRW |
480.0000 KRW |
515.0000 KRW |
502.0000 KRW |
| 2023-01-18 |
519.3639 KRW |
37,857,746.7816 |
510.0000 KRW |
476.0000 KRW |
545.0000 KRW |
483.0000 KRW |
| 2023-01-17 |
505.2864 KRW |
10,530,376.4490 |
507.0000 KRW |
491.0000 KRW |
518.0000 KRW |
512.0000 KRW |
| 2023-01-16 |
508.8784 KRW |
21,392,298.2698 |
503.0000 KRW |
483.0000 KRW |
534.0000 KRW |
507.0000 KRW |
| 2023-01-15 |
511.0767 KRW |
46,758,766.1169 |
494.0000 KRW |
485.0000 KRW |
545.0000 KRW |
505.0000 KRW |
| 2023-01-14 |
488.8223 KRW |
25,034,602.7090 |
484.0000 KRW |
464.0000 KRW |
512.0000 KRW |
497.0000 KRW |
| 2023-01-13 |
482.9606 KRW |
34,893,905.7966 |
469.0000 KRW |
468.0000 KRW |
501.0000 KRW |
483.0000 KRW |
| 2023-01-12 |
459.4993 KRW |
22,500,433.7423 |
454.0000 KRW |
444.0000 KRW |
474.0000 KRW |
466.0000 KRW |
| 2023-01-11 |
467.2698 KRW |
59,387,876.5962 |
440.0000 KRW |
437.0000 KRW |
497.0000 KRW |
451.0000 KRW |
| 2023-01-10 |
439.0332 KRW |
17,431,328.6198 |
428.0000 KRW |
426.0000 KRW |
450.0000 KRW |
442.0000 KRW |
| 2023-01-09 |
424.9094 KRW |
5,668,508.5275 |
418.0000 KRW |
415.0000 KRW |
437.0000 KRW |
428.0000 KRW |
| 2023-01-08 |
414.0621 KRW |
4,684,376.1563 |
410.0000 KRW |
409.0000 KRW |
420.0000 KRW |
419.0000 KRW |
| 2023-01-07 |
410.2916 KRW |
1,224,894.9637 |
411.0000 KRW |
406.0000 KRW |
413.0000 KRW |
410.0000 KRW |
| 2023-01-06 |
404.9910 KRW |
3,492,050.5984 |
415.0000 KRW |
395.0000 KRW |
417.0000 KRW |
411.0000 KRW |
| 2023-01-05 |
415.0408 KRW |
6,173,846.3747 |
414.0000 KRW |
404.0000 KRW |
425.0000 KRW |
414.0000 KRW |
| 2023-01-04 |
414.4729 KRW |
4,632,685.8285 |
405.0000 KRW |
402.0000 KRW |
424.0000 KRW |
416.0000 KRW |
| 2023-01-03 |
406.2502 KRW |
2,237,288.3413 |
407.0000 KRW |
402.0000 KRW |
410.0000 KRW |
407.0000 KRW |
| 2023-01-02 |
404.1021 KRW |
3,093,620.3136 |
405.0000 KRW |
397.0000 KRW |
410.0000 KRW |
410.0000 KRW |
| 2023-01-01 |
406.1129 KRW |
9,936,745.2229 |
398.0000 KRW |
396.0000 KRW |
414.0000 KRW |
406.0000 KRW |
| 2022-12-31 |
405.7977 KRW |
15,542,842.8522 |
387.0000 KRW |
384.0000 KRW |
425.0000 KRW |
396.0000 KRW |
| 2022-12-30 |
385.5834 KRW |
3,073,031.0014 |
400.0000 KRW |
377.0000 KRW |
401.0000 KRW |
389.0000 KRW |
| 2022-12-29 |
397.7865 KRW |
4,946,463.6951 |
409.0000 KRW |
385.0000 KRW |
411.0000 KRW |
397.0000 KRW |
| 2022-12-28 |
415.5057 KRW |
5,751,695.8948 |
436.0000 KRW |
403.0000 KRW |
436.0000 KRW |
405.0000 KRW |
| 2022-12-27 |
437.8697 KRW |
2,553,663.8152 |
447.0000 KRW |
431.0000 KRW |
450.0000 KRW |
436.0000 KRW |
| 2022-12-26 |
445.9224 KRW |
2,463,237.7356 |
455.0000 KRW |
439.0000 KRW |
456.0000 KRW |
449.0000 KRW |
| 2022-12-25 |
458.0324 KRW |
3,761,749.8865 |
471.0000 KRW |
449.0000 KRW |
471.0000 KRW |
455.0000 KRW |