Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-08 |
560.7455 KRW |
39,815,822.4565 |
534.0000 KRW |
527.0000 KRW |
610.0000 KRW |
544.0000 KRW |
| 2022-07-07 |
525.5205 KRW |
3,219,086.6808 |
524.0000 KRW |
516.0000 KRW |
537.0000 KRW |
533.0000 KRW |
| 2022-07-06 |
519.9182 KRW |
4,247,617.8737 |
518.0000 KRW |
512.0000 KRW |
534.0000 KRW |
525.0000 KRW |
| 2022-07-05 |
520.9528 KRW |
4,072,653.0428 |
526.0000 KRW |
507.0000 KRW |
534.0000 KRW |
518.0000 KRW |
| 2022-07-04 |
517.1246 KRW |
3,865,920.4911 |
522.0000 KRW |
507.0000 KRW |
531.0000 KRW |
526.0000 KRW |
| 2022-07-03 |
528.5635 KRW |
9,392,859.8496 |
521.0000 KRW |
511.0000 KRW |
553.0000 KRW |
522.0000 KRW |
| 2022-07-02 |
514.3166 KRW |
3,006,621.5585 |
521.0000 KRW |
504.0000 KRW |
524.0000 KRW |
520.0000 KRW |
| 2022-07-01 |
521.3933 KRW |
7,828,895.2098 |
524.0000 KRW |
503.0000 KRW |
537.0000 KRW |
523.0000 KRW |
| 2022-06-30 |
523.6556 KRW |
10,602,557.4233 |
564.0000 KRW |
494.0000 KRW |
564.0000 KRW |
511.0000 KRW |
| 2022-06-29 |
569.4885 KRW |
47,265,661.0143 |
574.0000 KRW |
538.0000 KRW |
605.0000 KRW |
560.0000 KRW |
| 2022-06-28 |
602.6308 KRW |
61,388,451.2381 |
582.0000 KRW |
557.0000 KRW |
666.0000 KRW |
561.0000 KRW |
| 2022-06-27 |
574.5473 KRW |
21,703,201.5880 |
564.0000 KRW |
548.0000 KRW |
605.0000 KRW |
581.0000 KRW |
| 2022-06-26 |
574.6003 KRW |
7,050,967.3496 |
587.0000 KRW |
560.0000 KRW |
588.0000 KRW |
563.0000 KRW |
| 2022-06-25 |
586.8247 KRW |
14,295,854.0414 |
609.0000 KRW |
564.0000 KRW |
610.0000 KRW |
584.0000 KRW |
| 2022-06-24 |
594.9817 KRW |
39,579,965.5746 |
607.0000 KRW |
580.0000 KRW |
615.0000 KRW |
606.0000 KRW |
| 2022-06-23 |
604.9302 KRW |
185,735,481.2876 |
548.0000 KRW |
525.0000 KRW |
670.0000 KRW |
596.0000 KRW |
| 2022-06-22 |
592.0084 KRW |
307,024,403.1344 |
479.0000 KRW |
463.0000 KRW |
652.0000 KRW |
571.0000 KRW |
| 2022-06-21 |
471.6286 KRW |
7,840,556.7989 |
461.0000 KRW |
455.0000 KRW |
487.0000 KRW |
477.0000 KRW |
| 2022-06-20 |
454.8720 KRW |
6,281,979.0498 |
454.0000 KRW |
428.0000 KRW |
470.0000 KRW |
463.0000 KRW |
| 2022-06-19 |
437.9896 KRW |
5,918,916.2595 |
433.0000 KRW |
407.0000 KRW |
461.0000 KRW |
454.0000 KRW |
| 2022-06-18 |
446.9622 KRW |
5,927,167.6178 |
463.0000 KRW |
411.0000 KRW |
476.0000 KRW |
434.0000 KRW |
| 2022-06-17 |
459.1908 KRW |
16,484,122.2208 |
441.0000 KRW |
439.0000 KRW |
479.0000 KRW |
462.0000 KRW |
| 2022-06-16 |
477.3484 KRW |
17,950,778.5785 |
473.0000 KRW |
430.0000 KRW |
509.0000 KRW |
431.0000 KRW |
| 2022-06-15 |
431.3732 KRW |
7,926,846.1382 |
447.0000 KRW |
400.0000 KRW |
469.0000 KRW |
465.0000 KRW |
| 2022-06-14 |
441.8843 KRW |
20,591,523.1664 |
450.0000 KRW |
399.0000 KRW |
465.0000 KRW |
446.0000 KRW |
| 2022-06-13 |
472.0934 KRW |
17,170,531.3444 |
538.0000 KRW |
429.0000 KRW |
579.0000 KRW |
434.0000 KRW |
| 2022-06-12 |
552.7737 KRW |
3,899,052.0009 |
600.0000 KRW |
533.0000 KRW |
605.0000 KRW |
535.0000 KRW |
| 2022-06-11 |
626.7918 KRW |
5,675,116.2502 |
625.0000 KRW |
579.0000 KRW |
666.0000 KRW |
591.0000 KRW |
| 2022-06-10 |
641.2958 KRW |
3,617,451.1915 |
658.0000 KRW |
616.0000 KRW |
671.0000 KRW |
625.0000 KRW |
| 2022-06-09 |
659.7342 KRW |
1,871,068.0955 |
669.0000 KRW |
651.0000 KRW |
670.0000 KRW |
657.0000 KRW |
| 2022-06-08 |
671.1628 KRW |
3,595,356.5372 |
674.0000 KRW |
653.0000 KRW |
689.0000 KRW |
669.0000 KRW |