Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-16 |
688.2390 KRW |
33,100,985.2434 |
662.0000 KRW |
662.0000 KRW |
706.0000 KRW |
676.0000 KRW |
| 2022-10-15 |
665.8844 KRW |
4,728,764.3076 |
672.0000 KRW |
656.0000 KRW |
678.0000 KRW |
665.0000 KRW |
| 2022-10-14 |
687.5129 KRW |
43,871,588.8427 |
656.0000 KRW |
654.0000 KRW |
716.0000 KRW |
666.0000 KRW |
| 2022-10-13 |
641.1878 KRW |
10,344,859.0365 |
680.0000 KRW |
600.0000 KRW |
681.0000 KRW |
657.0000 KRW |
| 2022-10-12 |
682.5741 KRW |
4,744,956.5286 |
689.0000 KRW |
674.0000 KRW |
694.0000 KRW |
682.0000 KRW |
| 2022-10-11 |
701.1271 KRW |
25,066,403.8706 |
690.0000 KRW |
673.0000 KRW |
727.0000 KRW |
687.0000 KRW |
| 2022-10-10 |
705.3922 KRW |
9,670,040.2278 |
711.0000 KRW |
688.0000 KRW |
728.0000 KRW |
690.0000 KRW |
| 2022-10-09 |
708.4074 KRW |
6,553,459.7425 |
725.0000 KRW |
700.0000 KRW |
726.0000 KRW |
711.0000 KRW |
| 2022-10-08 |
740.7804 KRW |
51,571,234.4803 |
713.0000 KRW |
705.0000 KRW |
789.0000 KRW |
716.0000 KRW |
| 2022-10-07 |
721.1625 KRW |
49,915,384.3360 |
700.0000 KRW |
684.0000 KRW |
765.0000 KRW |
712.0000 KRW |
| 2022-10-06 |
708.1261 KRW |
16,661,495.1850 |
721.0000 KRW |
698.0000 KRW |
732.0000 KRW |
700.0000 KRW |
| 2022-10-05 |
734.4913 KRW |
101,976,183.2344 |
690.0000 KRW |
687.0000 KRW |
773.0000 KRW |
720.0000 KRW |
| 2022-10-04 |
685.9626 KRW |
4,439,303.4351 |
685.0000 KRW |
679.0000 KRW |
693.0000 KRW |
689.0000 KRW |
| 2022-10-03 |
681.1141 KRW |
2,705,395.0617 |
681.0000 KRW |
673.0000 KRW |
694.0000 KRW |
688.0000 KRW |
| 2022-10-02 |
687.6036 KRW |
2,783,913.8128 |
697.0000 KRW |
679.0000 KRW |
697.0000 KRW |
684.0000 KRW |
| 2022-10-01 |
699.8047 KRW |
11,556,099.1826 |
685.0000 KRW |
682.0000 KRW |
718.0000 KRW |
697.0000 KRW |
| 2022-09-30 |
682.3394 KRW |
4,181,591.6737 |
689.0000 KRW |
676.0000 KRW |
689.0000 KRW |
686.0000 KRW |
| 2022-09-29 |
685.1987 KRW |
3,819,989.8295 |
693.0000 KRW |
673.0000 KRW |
698.0000 KRW |
687.0000 KRW |
| 2022-09-28 |
682.4784 KRW |
4,428,837.0400 |
694.0000 KRW |
670.0000 KRW |
709.0000 KRW |
696.0000 KRW |
| 2022-09-27 |
703.4218 KRW |
6,260,959.4945 |
701.0000 KRW |
683.0000 KRW |
711.0000 KRW |
697.0000 KRW |
| 2022-09-26 |
700.9516 KRW |
13,729,157.1488 |
721.0000 KRW |
673.0000 KRW |
724.0000 KRW |
704.0000 KRW |
| 2022-09-25 |
710.8868 KRW |
5,238,733.2350 |
714.0000 KRW |
701.0000 KRW |
723.0000 KRW |
704.0000 KRW |
| 2022-09-24 |
718.8311 KRW |
7,081,537.5463 |
724.0000 KRW |
712.0000 KRW |
730.0000 KRW |
715.0000 KRW |
| 2022-09-23 |
733.1646 KRW |
38,790,519.7230 |
721.0000 KRW |
701.0000 KRW |
757.0000 KRW |
724.0000 KRW |
| 2022-09-22 |
710.6300 KRW |
13,449,655.2582 |
706.0000 KRW |
694.0000 KRW |
726.0000 KRW |
723.0000 KRW |
| 2022-09-21 |
723.4176 KRW |
38,276,021.0089 |
746.0000 KRW |
690.0000 KRW |
770.0000 KRW |
702.0000 KRW |
| 2022-09-20 |
805.3627 KRW |
181,511,653.3369 |
787.0000 KRW |
720.0000 KRW |
864.0000 KRW |
731.0000 KRW |
| 2022-09-19 |
762.1917 KRW |
92,583,009.8810 |
690.0000 KRW |
638.0000 KRW |
807.0000 KRW |
780.0000 KRW |
| 2022-09-18 |
717.9895 KRW |
8,867,126.0048 |
752.0000 KRW |
673.0000 KRW |
753.0000 KRW |
686.0000 KRW |
| 2022-09-17 |
744.0080 KRW |
5,790,032.5896 |
750.0000 KRW |
735.0000 KRW |
755.0000 KRW |
747.0000 KRW |
| 2022-09-16 |
756.2485 KRW |
20,127,134.2800 |
766.0000 KRW |
731.0000 KRW |
793.0000 KRW |
747.0000 KRW |
| 2022-09-15 |
770.7557 KRW |
28,189,137.2235 |
810.0000 KRW |
751.0000 KRW |
812.0000 KRW |
761.0000 KRW |
| 2022-09-14 |
828.2812 KRW |
87,344,687.9332 |
864.0000 KRW |
779.0000 KRW |
882.0000 KRW |
807.0000 KRW |
| 2022-09-13 |
876.4176 KRW |
475,082,533.8989 |
757.0000 KRW |
745.0000 KRW |
949.0000 KRW |
856.0000 KRW |
| 2022-09-12 |
751.8030 KRW |
16,957,344.6538 |
751.0000 KRW |
736.0000 KRW |
771.0000 KRW |
756.0000 KRW |
| 2022-09-11 |
755.5247 KRW |
35,865,650.0860 |
741.0000 KRW |
729.0000 KRW |
791.0000 KRW |
752.0000 KRW |
| 2022-09-10 |
731.4651 KRW |
10,905,139.9170 |
735.0000 KRW |
715.0000 KRW |
771.0000 KRW |
739.0000 KRW |
| 2022-09-09 |
716.8331 KRW |
11,086,889.3180 |
712.0000 KRW |
696.0000 KRW |
739.0000 KRW |
730.0000 KRW |
| 2022-09-08 |
725.5694 KRW |
34,502,420.6952 |
686.0000 KRW |
677.0000 KRW |
779.0000 KRW |
706.0000 KRW |
| 2022-09-07 |
663.2903 KRW |
4,461,654.4598 |
669.0000 KRW |
647.0000 KRW |
689.0000 KRW |
688.0000 KRW |
| 2022-09-06 |
699.8435 KRW |
11,198,298.8052 |
705.0000 KRW |
660.0000 KRW |
723.0000 KRW |
670.0000 KRW |
| 2022-09-05 |
696.8457 KRW |
5,161,532.1809 |
708.0000 KRW |
684.0000 KRW |
708.0000 KRW |
704.0000 KRW |
| 2022-09-04 |
707.6723 KRW |
4,588,845.8483 |
701.0000 KRW |
698.0000 KRW |
721.0000 KRW |
703.0000 KRW |
| 2022-09-03 |
701.8322 KRW |
1,432,490.9446 |
705.0000 KRW |
696.0000 KRW |
709.0000 KRW |
703.0000 KRW |
| 2022-09-02 |
709.6579 KRW |
5,335,743.9053 |
708.0000 KRW |
697.0000 KRW |
725.0000 KRW |
704.0000 KRW |
| 2022-09-01 |
697.4224 KRW |
3,499,305.9004 |
715.0000 KRW |
682.0000 KRW |
715.0000 KRW |
705.0000 KRW |
| 2022-08-31 |
717.9064 KRW |
4,794,063.2670 |
710.0000 KRW |
703.0000 KRW |
734.0000 KRW |
709.0000 KRW |
| 2022-08-30 |
718.1045 KRW |
7,407,085.7377 |
712.0000 KRW |
697.0000 KRW |
743.0000 KRW |
707.0000 KRW |
| 2022-08-29 |
690.4759 KRW |
5,949,652.2794 |
698.0000 KRW |
670.0000 KRW |
716.0000 KRW |
714.0000 KRW |
| 2022-08-28 |
717.7597 KRW |
4,600,231.1042 |
724.0000 KRW |
705.0000 KRW |
729.0000 KRW |
709.0000 KRW |