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