Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-20 |
631.6482 KRW |
4,883,902.3861 |
635.0000 KRW |
602.0000 KRW |
660.0000 KRW |
623.0000 KRW |
| 2022-05-19 |
613.2279 KRW |
4,662,526.1183 |
631.0000 KRW |
581.0000 KRW |
655.0000 KRW |
621.0000 KRW |
| 2022-05-18 |
659.4102 KRW |
5,181,134.0187 |
693.0000 KRW |
618.0000 KRW |
695.0000 KRW |
623.0000 KRW |
| 2022-05-17 |
668.8759 KRW |
5,877,040.0251 |
686.0000 KRW |
651.0000 KRW |
697.0000 KRW |
697.0000 KRW |
| 2022-05-16 |
697.3001 KRW |
24,646,363.8121 |
681.0000 KRW |
656.0000 KRW |
736.0000 KRW |
682.0000 KRW |
| 2022-05-15 |
644.5282 KRW |
5,836,441.7465 |
654.0000 KRW |
620.0000 KRW |
673.0000 KRW |
673.0000 KRW |
| 2022-05-14 |
659.0081 KRW |
43,688,461.7691 |
575.0000 KRW |
572.0000 KRW |
746.0000 KRW |
630.0000 KRW |
| 2022-05-13 |
567.3309 KRW |
9,340,978.3247 |
540.0000 KRW |
511.0000 KRW |
606.0000 KRW |
581.0000 KRW |
| 2022-05-12 |
521.8626 KRW |
8,377,938.8915 |
600.0000 KRW |
473.0000 KRW |
615.0000 KRW |
506.0000 KRW |
| 2022-05-11 |
669.3609 KRW |
12,850,418.2818 |
755.0000 KRW |
569.0000 KRW |
771.0000 KRW |
595.0000 KRW |
| 2022-05-10 |
773.3920 KRW |
8,998,055.2783 |
752.0000 KRW |
712.0000 KRW |
806.0000 KRW |
750.0000 KRW |
| 2022-05-09 |
820.7720 KRW |
7,718,466.0968 |
880.0000 KRW |
764.0000 KRW |
888.0000 KRW |
780.0000 KRW |
| 2022-05-08 |
883.3692 KRW |
4,737,253.3345 |
919.0000 KRW |
861.0000 KRW |
919.0000 KRW |
881.0000 KRW |
| 2022-05-07 |
931.5481 KRW |
2,787,889.4697 |
960.0000 KRW |
901.0000 KRW |
964.0000 KRW |
902.0000 KRW |
| 2022-05-06 |
943.4182 KRW |
6,325,349.9001 |
982.0000 KRW |
914.0000 KRW |
982.0000 KRW |
957.0000 KRW |
| 2022-05-05 |
1,019.5324 KRW |
10,464,246.7279 |
1,055.0000 KRW |
963.0000 KRW |
1,070.0000 KRW |
971.0000 KRW |
| 2022-05-04 |
998.7524 KRW |
8,904,935.6225 |
990.0000 KRW |
960.0000 KRW |
1,050.0000 KRW |
1,040.0000 KRW |
| 2022-05-03 |
996.4500 KRW |
3,837,878.2441 |
1,000.0000 KRW |
986.0000 KRW |
1,010.0000 KRW |
988.0000 KRW |
| 2022-05-02 |
1,007.3568 KRW |
5,494,838.0719 |
1,025.0000 KRW |
981.0000 KRW |
1,035.0000 KRW |
1,010.0000 KRW |
| 2022-05-01 |
1,000.6219 KRW |
9,908,475.2511 |
1,035.0000 KRW |
956.0000 KRW |
1,050.0000 KRW |
1,020.0000 KRW |
| 2022-04-30 |
1,076.2089 KRW |
11,860,358.3578 |
1,070.0000 KRW |
1,055.0000 KRW |
1,115.0000 KRW |
1,070.0000 KRW |
| 2022-04-29 |
1,099.9819 KRW |
21,903,485.2731 |
1,090.0000 KRW |
1,055.0000 KRW |
1,160.0000 KRW |
1,075.0000 KRW |
| 2022-04-28 |
1,099.3980 KRW |
21,601,091.3428 |
1,085.0000 KRW |
1,065.0000 KRW |
1,130.0000 KRW |
1,095.0000 KRW |
| 2022-04-27 |
1,114.3726 KRW |
66,290,993.2179 |
1,065.0000 KRW |
1,035.0000 KRW |
1,215.0000 KRW |
1,085.0000 KRW |
| 2022-04-26 |
1,098.2726 KRW |
20,164,276.2614 |
1,140.0000 KRW |
1,050.0000 KRW |
1,140.0000 KRW |
1,070.0000 KRW |
| 2022-04-25 |
1,136.5790 KRW |
98,564,523.7446 |
1,095.0000 KRW |
1,080.0000 KRW |
1,240.0000 KRW |
1,125.0000 KRW |
| 2022-04-24 |
1,250.9647 KRW |
170,417,698.3476 |
1,075.0000 KRW |
1,060.0000 KRW |
1,375.0000 KRW |
1,100.0000 KRW |
| 2022-04-23 |
1,068.4819 KRW |
3,407,275.8873 |
1,095.0000 KRW |
1,055.0000 KRW |
1,095.0000 KRW |
1,080.0000 KRW |
| 2022-04-22 |
1,098.4289 KRW |
7,096,876.5520 |
1,095.0000 KRW |
1,070.0000 KRW |
1,125.0000 KRW |
1,095.0000 KRW |
| 2022-04-21 |
1,120.8526 KRW |
10,678,779.8963 |
1,110.0000 KRW |
1,085.0000 KRW |
1,160.0000 KRW |
1,090.0000 KRW |
| 2022-04-20 |
1,104.0129 KRW |
7,676,250.8144 |
1,135.0000 KRW |
1,075.0000 KRW |
1,135.0000 KRW |
1,115.0000 KRW |
| 2022-04-19 |
1,111.6352 KRW |
10,222,346.1295 |
1,115.0000 KRW |
1,085.0000 KRW |
1,150.0000 KRW |
1,125.0000 KRW |