Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-27 |
721.6831 KRW |
5,384,939.5312 |
721.0000 KRW |
707.0000 KRW |
750.0000 KRW |
717.0000 KRW |
| 2022-08-26 |
753.3839 KRW |
13,809,825.2966 |
782.0000 KRW |
716.0000 KRW |
782.0000 KRW |
725.0000 KRW |
| 2022-08-25 |
787.4408 KRW |
29,194,895.6985 |
770.0000 KRW |
758.0000 KRW |
828.0000 KRW |
777.0000 KRW |
| 2022-08-24 |
764.4507 KRW |
10,022,193.5249 |
788.0000 KRW |
756.0000 KRW |
788.0000 KRW |
767.0000 KRW |
| 2022-08-23 |
795.9147 KRW |
32,277,855.9487 |
804.0000 KRW |
758.0000 KRW |
831.0000 KRW |
780.0000 KRW |
| 2022-08-22 |
790.4811 KRW |
69,753,161.3668 |
770.0000 KRW |
752.0000 KRW |
821.0000 KRW |
794.0000 KRW |
| 2022-08-21 |
775.6002 KRW |
90,837,983.5644 |
717.0000 KRW |
713.0000 KRW |
821.0000 KRW |
768.0000 KRW |
| 2022-08-20 |
748.0194 KRW |
18,089,019.6121 |
708.0000 KRW |
693.0000 KRW |
796.0000 KRW |
711.0000 KRW |
| 2022-08-19 |
740.3261 KRW |
10,846,159.1556 |
802.0000 KRW |
702.0000 KRW |
802.0000 KRW |
707.0000 KRW |
| 2022-08-18 |
798.5928 KRW |
3,366,125.5487 |
799.0000 KRW |
792.0000 KRW |
805.0000 KRW |
802.0000 KRW |
| 2022-08-17 |
813.3613 KRW |
12,386,856.4356 |
838.0000 KRW |
783.0000 KRW |
839.0000 KRW |
794.0000 KRW |
| 2022-08-16 |
847.8498 KRW |
21,201,480.1943 |
869.0000 KRW |
831.0000 KRW |
880.0000 KRW |
836.0000 KRW |
| 2022-08-15 |
905.6580 KRW |
174,518,333.2901 |
848.0000 KRW |
847.0000 KRW |
962.0000 KRW |
863.0000 KRW |
| 2022-08-14 |
846.3152 KRW |
17,364,195.9596 |
845.0000 KRW |
834.0000 KRW |
862.0000 KRW |
836.0000 KRW |
| 2022-08-13 |
840.3349 KRW |
8,654,414.4204 |
847.0000 KRW |
833.0000 KRW |
847.0000 KRW |
842.0000 KRW |
| 2022-08-12 |
839.2831 KRW |
17,337,485.0664 |
848.0000 KRW |
829.0000 KRW |
856.0000 KRW |
848.0000 KRW |
| 2022-08-11 |
839.3974 KRW |
29,264,310.8262 |
841.0000 KRW |
823.0000 KRW |
868.0000 KRW |
843.0000 KRW |
| 2022-08-10 |
816.3146 KRW |
18,303,264.5689 |
828.0000 KRW |
800.0000 KRW |
836.0000 KRW |
835.0000 KRW |
| 2022-08-09 |
844.3790 KRW |
23,959,489.0019 |
844.0000 KRW |
811.0000 KRW |
878.0000 KRW |
825.0000 KRW |
| 2022-08-08 |
837.5453 KRW |
23,107,347.6959 |
846.0000 KRW |
815.0000 KRW |
854.0000 KRW |
839.0000 KRW |
| 2022-08-07 |
853.0242 KRW |
27,208,904.5593 |
844.0000 KRW |
835.0000 KRW |
884.0000 KRW |
846.0000 KRW |
| 2022-08-06 |
847.5181 KRW |
14,377,159.3898 |
861.0000 KRW |
836.0000 KRW |
865.0000 KRW |
842.0000 KRW |
| 2022-08-05 |
864.5152 KRW |
38,739,490.6482 |
873.0000 KRW |
850.0000 KRW |
894.0000 KRW |
864.0000 KRW |
| 2022-08-04 |
900.3078 KRW |
158,388,411.1616 |
921.0000 KRW |
855.0000 KRW |
960.0000 KRW |
870.0000 KRW |
| 2022-08-03 |
917.5994 KRW |
282,653,439.7515 |
869.0000 KRW |
815.0000 KRW |
989.0000 KRW |
914.0000 KRW |
| 2022-08-02 |
890.4513 KRW |
119,397,691.8151 |
1,010.0000 KRW |
835.0000 KRW |
1,010.0000 KRW |
881.0000 KRW |
| 2022-08-01 |
1,223.0874 KRW |
550,359,085.8431 |
1,275.0000 KRW |
991.0000 KRW |
1,400.0000 KRW |
1,000.0000 KRW |
| 2022-07-31 |
888.8205 KRW |
760,687,484.3749 |
564.0000 KRW |
558.0000 KRW |
1,085.0000 KRW |
1,030.0000 KRW |
| 2022-07-30 |
579.4290 KRW |
36,353,514.5621 |
555.0000 KRW |
550.0000 KRW |
604.0000 KRW |
564.0000 KRW |
| 2022-07-29 |
548.1003 KRW |
4,894,769.0625 |
548.0000 KRW |
537.0000 KRW |
557.0000 KRW |
555.0000 KRW |
| 2022-07-28 |
537.9007 KRW |
3,851,353.2487 |
537.0000 KRW |
528.0000 KRW |
549.0000 KRW |
547.0000 KRW |