Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
467.1293 KRW |
6,691,649.8391 |
464.0000 KRW |
461.0000 KRW |
472.0000 KRW |
469.0000 KRW |
| 2022-12-23 |
460.6682 KRW |
6,143,136.4608 |
455.0000 KRW |
447.0000 KRW |
474.0000 KRW |
462.0000 KRW |
| 2022-12-22 |
453.6969 KRW |
3,889,334.2953 |
465.0000 KRW |
442.0000 KRW |
466.0000 KRW |
454.0000 KRW |
| 2022-12-21 |
465.1418 KRW |
5,888,341.6204 |
463.0000 KRW |
455.0000 KRW |
475.0000 KRW |
466.0000 KRW |
| 2022-12-20 |
450.9904 KRW |
7,926,721.0515 |
440.0000 KRW |
434.0000 KRW |
464.0000 KRW |
460.0000 KRW |
| 2022-12-19 |
465.6151 KRW |
9,541,778.4330 |
466.0000 KRW |
432.0000 KRW |
482.0000 KRW |
439.0000 KRW |
| 2022-12-18 |
473.4531 KRW |
6,916,552.7786 |
464.0000 KRW |
458.0000 KRW |
490.0000 KRW |
468.0000 KRW |
| 2022-12-17 |
458.5865 KRW |
3,218,768.9910 |
469.0000 KRW |
439.0000 KRW |
485.0000 KRW |
461.0000 KRW |
| 2022-12-16 |
493.1155 KRW |
5,962,950.9720 |
513.0000 KRW |
453.0000 KRW |
518.0000 KRW |
463.0000 KRW |
| 2022-12-15 |
516.8314 KRW |
3,813,233.4992 |
520.0000 KRW |
510.0000 KRW |
526.0000 KRW |
515.0000 KRW |
| 2022-12-14 |
530.3729 KRW |
18,041,487.3513 |
522.0000 KRW |
518.0000 KRW |
546.0000 KRW |
524.0000 KRW |
| 2022-12-13 |
514.9447 KRW |
6,436,776.6785 |
525.0000 KRW |
501.0000 KRW |
527.0000 KRW |
521.0000 KRW |
| 2022-12-12 |
518.4484 KRW |
7,681,283.9334 |
533.0000 KRW |
510.0000 KRW |
534.0000 KRW |
523.0000 KRW |
| 2022-12-11 |
550.4018 KRW |
61,112,102.7241 |
527.0000 KRW |
523.0000 KRW |
580.0000 KRW |
532.0000 KRW |
| 2022-12-10 |
543.9402 KRW |
34,370,961.3777 |
521.0000 KRW |
514.0000 KRW |
577.0000 KRW |
522.0000 KRW |
| 2022-12-09 |
519.9985 KRW |
5,354,974.7549 |
518.0000 KRW |
513.0000 KRW |
531.0000 KRW |
520.0000 KRW |
| 2022-12-08 |
510.8428 KRW |
3,856,491.7749 |
506.0000 KRW |
500.0000 KRW |
522.0000 KRW |
518.0000 KRW |
| 2022-12-07 |
509.0327 KRW |
7,113,213.7141 |
527.0000 KRW |
495.0000 KRW |
527.0000 KRW |
507.0000 KRW |
| 2022-12-06 |
538.6060 KRW |
37,303,699.5262 |
520.0000 KRW |
520.0000 KRW |
557.0000 KRW |
528.0000 KRW |
| 2022-12-05 |
523.9588 KRW |
3,822,809.3245 |
527.0000 KRW |
517.0000 KRW |
531.0000 KRW |
521.0000 KRW |
| 2022-12-04 |
522.9523 KRW |
2,148,992.5023 |
526.0000 KRW |
518.0000 KRW |
528.0000 KRW |
526.0000 KRW |
| 2022-12-03 |
525.5997 KRW |
2,326,243.4596 |
529.0000 KRW |
522.0000 KRW |
531.0000 KRW |
525.0000 KRW |
| 2022-12-02 |
526.6944 KRW |
8,687,653.5241 |
547.0000 KRW |
509.0000 KRW |
549.0000 KRW |
530.0000 KRW |
| 2022-12-01 |
557.2602 KRW |
46,338,792.0295 |
534.0000 KRW |
530.0000 KRW |
593.0000 KRW |
549.0000 KRW |
| 2022-11-30 |
532.5722 KRW |
9,202,720.9993 |
521.0000 KRW |
517.0000 KRW |
550.0000 KRW |
535.0000 KRW |
| 2022-11-29 |
515.9686 KRW |
2,755,095.1162 |
516.0000 KRW |
509.0000 KRW |
521.0000 KRW |
517.0000 KRW |
| 2022-11-28 |
515.2107 KRW |
4,993,231.0487 |
533.0000 KRW |
503.0000 KRW |
535.0000 KRW |
516.0000 KRW |
| 2022-11-27 |
532.8742 KRW |
4,259,499.7278 |
536.0000 KRW |
527.0000 KRW |
540.0000 KRW |
535.0000 KRW |
| 2022-11-26 |
530.9341 KRW |
3,735,065.4145 |
530.0000 KRW |
522.0000 KRW |
547.0000 KRW |
536.0000 KRW |
| 2022-11-25 |
526.8697 KRW |
5,131,178.8626 |
532.0000 KRW |
509.0000 KRW |
547.0000 KRW |
527.0000 KRW |
| 2022-11-24 |
524.8033 KRW |
7,772,932.1367 |
541.0000 KRW |
498.0000 KRW |
545.0000 KRW |
525.0000 KRW |
| 2022-11-23 |
526.2719 KRW |
7,642,242.3628 |
517.0000 KRW |
508.0000 KRW |
543.0000 KRW |
534.0000 KRW |
| 2022-11-22 |
498.9593 KRW |
4,627,007.6826 |
505.0000 KRW |
485.0000 KRW |
513.0000 KRW |
513.0000 KRW |
| 2022-11-21 |
501.3289 KRW |
7,934,822.5097 |
503.0000 KRW |
484.0000 KRW |
516.0000 KRW |
504.0000 KRW |
| 2022-11-20 |
536.7765 KRW |
21,573,551.3461 |
534.0000 KRW |
496.0000 KRW |
564.0000 KRW |
504.0000 KRW |
| 2022-11-19 |
540.2276 KRW |
26,458,331.9347 |
515.0000 KRW |
512.0000 KRW |
585.0000 KRW |
533.0000 KRW |
| 2022-11-18 |
508.3649 KRW |
8,388,622.8845 |
502.0000 KRW |
500.0000 KRW |
519.0000 KRW |
515.0000 KRW |
| 2022-11-17 |
496.2353 KRW |
2,977,043.6232 |
508.0000 KRW |
485.0000 KRW |
508.0000 KRW |
501.0000 KRW |
| 2022-11-16 |
515.3551 KRW |
11,902,057.3214 |
514.0000 KRW |
491.0000 KRW |
536.0000 KRW |
509.0000 KRW |
| 2022-11-15 |
503.7276 KRW |
7,568,670.7958 |
500.0000 KRW |
485.0000 KRW |
520.0000 KRW |
509.0000 KRW |
| 2022-11-14 |
475.7592 KRW |
18,873,807.0355 |
494.0000 KRW |
436.0000 KRW |
512.0000 KRW |
503.0000 KRW |
| 2022-11-13 |
501.4882 KRW |
9,786,205.4877 |
533.0000 KRW |
477.0000 KRW |
535.0000 KRW |
493.0000 KRW |
| 2022-11-12 |
554.6916 KRW |
61,790,208.8278 |
526.0000 KRW |
504.0000 KRW |
601.0000 KRW |
531.0000 KRW |
| 2022-11-11 |
540.0813 KRW |
19,628,427.5687 |
537.0000 KRW |
485.0000 KRW |
580.0000 KRW |
522.0000 KRW |
| 2022-11-10 |
503.6195 KRW |
39,900,971.6052 |
449.0000 KRW |
443.0000 KRW |
555.0000 KRW |
527.0000 KRW |
| 2022-11-09 |
532.5100 KRW |
14,128,967.6269 |
616.0000 KRW |
422.0000 KRW |
638.0000 KRW |
436.0000 KRW |
| 2022-11-08 |
652.7571 KRW |
11,903,580.9206 |
697.0000 KRW |
598.0000 KRW |
699.0000 KRW |
615.0000 KRW |
| 2022-11-07 |
699.5560 KRW |
6,811,089.0312 |
702.0000 KRW |
688.0000 KRW |
715.0000 KRW |
695.0000 KRW |
| 2022-11-06 |
729.1672 KRW |
19,687,025.7168 |
721.0000 KRW |
701.0000 KRW |
755.0000 KRW |
703.0000 KRW |
| 2022-11-05 |
719.8966 KRW |
7,766,980.8943 |
718.0000 KRW |
711.0000 KRW |
733.0000 KRW |
720.0000 KRW |