Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-07 |
669.8780 KRW |
8,533,165.1307 |
704.0000 KRW |
649.0000 KRW |
708.0000 KRW |
670.0000 KRW |
| 2022-06-06 |
736.9159 KRW |
85,540,988.7658 |
679.0000 KRW |
676.0000 KRW |
808.0000 KRW |
703.0000 KRW |
| 2022-06-05 |
684.0787 KRW |
27,526,779.2609 |
653.0000 KRW |
641.0000 KRW |
731.0000 KRW |
673.0000 KRW |
| 2022-06-04 |
647.3003 KRW |
1,538,475.7533 |
655.0000 KRW |
639.0000 KRW |
665.0000 KRW |
652.0000 KRW |
| 2022-06-03 |
650.8997 KRW |
3,678,508.0732 |
662.0000 KRW |
636.0000 KRW |
667.0000 KRW |
649.0000 KRW |
| 2022-06-02 |
647.0500 KRW |
7,143,951.8414 |
651.0000 KRW |
635.0000 KRW |
667.0000 KRW |
665.0000 KRW |
| 2022-06-01 |
715.0788 KRW |
84,231,065.7568 |
654.0000 KRW |
637.0000 KRW |
795.0000 KRW |
659.0000 KRW |
| 2022-05-31 |
651.7570 KRW |
4,099,288.3127 |
659.0000 KRW |
635.0000 KRW |
667.0000 KRW |
651.0000 KRW |
| 2022-05-30 |
632.5744 KRW |
3,959,102.9697 |
622.0000 KRW |
614.0000 KRW |
656.0000 KRW |
655.0000 KRW |
| 2022-05-29 |
619.4885 KRW |
10,681,685.3387 |
609.0000 KRW |
592.0000 KRW |
650.0000 KRW |
623.0000 KRW |
| 2022-05-28 |
608.0268 KRW |
6,249,000.8282 |
595.0000 KRW |
588.0000 KRW |
630.0000 KRW |
604.0000 KRW |
| 2022-05-27 |
596.8353 KRW |
3,347,050.6226 |
614.0000 KRW |
576.0000 KRW |
639.0000 KRW |
599.0000 KRW |
| 2022-05-26 |
617.4202 KRW |
4,033,307.6430 |
644.0000 KRW |
581.0000 KRW |
652.0000 KRW |
612.0000 KRW |
| 2022-05-25 |
635.3794 KRW |
2,832,202.0091 |
654.0000 KRW |
620.0000 KRW |
654.0000 KRW |
645.0000 KRW |
| 2022-05-24 |
660.9178 KRW |
10,795,017.7909 |
657.0000 KRW |
602.0000 KRW |
715.0000 KRW |
651.0000 KRW |
| 2022-05-23 |
691.6964 KRW |
16,090,872.1051 |
680.0000 KRW |
641.0000 KRW |
720.0000 KRW |
641.0000 KRW |
| 2022-05-22 |
669.4513 KRW |
9,963,124.3230 |
642.0000 KRW |
631.0000 KRW |
705.0000 KRW |
680.0000 KRW |
| 2022-05-21 |
624.6485 KRW |
1,837,114.9729 |
633.0000 KRW |
609.0000 KRW |
636.0000 KRW |
635.0000 KRW |