Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-27 |
522.6354 KRW |
2,539,668.7270 |
516.0000 KRW |
510.0000 KRW |
538.0000 KRW |
537.0000 KRW |
| 2022-07-26 |
511.5306 KRW |
1,882,050.2001 |
519.0000 KRW |
502.0000 KRW |
522.0000 KRW |
514.0000 KRW |
| 2022-07-25 |
526.9784 KRW |
3,685,295.5404 |
548.0000 KRW |
518.0000 KRW |
548.0000 KRW |
520.0000 KRW |
| 2022-07-24 |
552.4898 KRW |
6,137,437.6531 |
545.0000 KRW |
543.0000 KRW |
562.0000 KRW |
548.0000 KRW |
| 2022-07-23 |
544.6591 KRW |
3,135,020.0819 |
545.0000 KRW |
532.0000 KRW |
559.0000 KRW |
544.0000 KRW |
| 2022-07-22 |
547.0182 KRW |
3,711,116.9025 |
547.0000 KRW |
537.0000 KRW |
558.0000 KRW |
543.0000 KRW |
| 2022-07-21 |
536.4741 KRW |
5,110,278.9802 |
544.0000 KRW |
523.0000 KRW |
554.0000 KRW |
547.0000 KRW |
| 2022-07-20 |
582.6743 KRW |
29,468,369.7442 |
569.0000 KRW |
538.0000 KRW |
610.0000 KRW |
540.0000 KRW |
| 2022-07-19 |
556.5465 KRW |
14,647,027.9861 |
554.0000 KRW |
537.0000 KRW |
571.0000 KRW |
568.0000 KRW |
| 2022-07-18 |
540.2090 KRW |
9,452,724.3578 |
527.0000 KRW |
521.0000 KRW |
555.0000 KRW |
555.0000 KRW |
| 2022-07-17 |
527.7164 KRW |
2,282,203.3976 |
532.0000 KRW |
521.0000 KRW |
535.0000 KRW |
528.0000 KRW |
| 2022-07-16 |
519.9320 KRW |
3,052,092.9829 |
521.0000 KRW |
510.0000 KRW |
535.0000 KRW |
531.0000 KRW |
| 2022-07-15 |
515.3488 KRW |
3,976,222.0888 |
512.0000 KRW |
505.0000 KRW |
525.0000 KRW |
520.0000 KRW |
| 2022-07-14 |
501.4507 KRW |
2,706,051.6304 |
510.0000 KRW |
490.0000 KRW |
512.0000 KRW |
511.0000 KRW |
| 2022-07-13 |
490.5718 KRW |
4,806,447.2385 |
492.0000 KRW |
468.0000 KRW |
512.0000 KRW |
504.0000 KRW |
| 2022-07-12 |
508.6406 KRW |
8,016,905.8824 |
501.0000 KRW |
493.0000 KRW |
525.0000 KRW |
495.0000 KRW |
| 2022-07-11 |
530.1172 KRW |
11,628,685.9062 |
532.0000 KRW |
494.0000 KRW |
559.0000 KRW |
502.0000 KRW |
| 2022-07-10 |
544.6889 KRW |
13,439,821.1848 |
544.0000 KRW |
527.0000 KRW |
563.0000 KRW |
531.0000 KRW |
| 2022-07-09 |
541.1480 KRW |
6,856,609.9882 |
540.0000 KRW |
534.0000 KRW |
548.0000 KRW |
544.0000 KRW |