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