Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
552.4852 KRW |
4,976,466.2315 |
549.9000 KRW |
540.0000 KRW |
564.0000 KRW |
547.6000 KRW |
| 2024-10-04 |
537.0531 KRW |
5,568,651.4711 |
533.8000 KRW |
523.5000 KRW |
551.6000 KRW |
549.1000 KRW |
| 2024-10-03 |
534.1085 KRW |
17,965,501.5782 |
521.7000 KRW |
510.0000 KRW |
551.0000 KRW |
529.6000 KRW |
| 2024-10-02 |
526.9087 KRW |
2,750,663.7117 |
540.5000 KRW |
508.1000 KRW |
545.3000 KRW |
523.2000 KRW |
| 2024-10-01 |
557.1277 KRW |
4,973,925.5353 |
565.1000 KRW |
530.9000 KRW |
571.6000 KRW |
539.4000 KRW |
| 2024-09-30 |
589.7008 KRW |
19,598,989.9523 |
585.1000 KRW |
565.6000 KRW |
606.6000 KRW |
566.6000 KRW |
| 2024-09-29 |
592.5096 KRW |
40,598,762.3272 |
570.0000 KRW |
569.9000 KRW |
606.5000 KRW |
581.3000 KRW |
| 2024-09-28 |
574.6337 KRW |
3,143,117.3158 |
585.9000 KRW |
564.6000 KRW |
586.0000 KRW |
570.1000 KRW |
| 2024-09-27 |
579.7045 KRW |
4,028,106.2189 |
582.1000 KRW |
573.0000 KRW |
587.9000 KRW |
583.6000 KRW |
| 2024-09-26 |
579.5245 KRW |
14,800,003.5476 |
571.6000 KRW |
562.0000 KRW |
594.0000 KRW |
578.7000 KRW |
| 2024-09-25 |
562.8992 KRW |
3,255,776.9815 |
565.5000 KRW |
555.0000 KRW |
573.1000 KRW |
564.8000 KRW |
| 2024-09-24 |
562.6596 KRW |
4,284,321.8496 |
573.8000 KRW |
549.8000 KRW |
583.7000 KRW |
563.9000 KRW |
| 2024-09-23 |
564.2481 KRW |
4,627,596.0958 |
569.5000 KRW |
550.0000 KRW |
572.1000 KRW |
570.7000 KRW |
| 2024-09-22 |
599.0314 KRW |
26,981,724.9570 |
586.2000 KRW |
559.0000 KRW |
631.8000 KRW |
566.1000 KRW |
| 2024-09-21 |
594.7198 KRW |
58,105,239.5995 |
631.8000 KRW |
570.8000 KRW |
633.9000 KRW |
591.1000 KRW |
| 2024-09-20 |
600.5041 KRW |
198,774,115.0214 |
526.1000 KRW |
517.7000 KRW |
651.4000 KRW |
586.7000 KRW |
| 2024-09-19 |
519.9408 KRW |
4,558,637.3747 |
508.3000 KRW |
503.1000 KRW |
532.9000 KRW |
522.9000 KRW |
| 2024-09-18 |
514.4001 KRW |
14,846,500.2896 |
503.0000 KRW |
490.3000 KRW |
531.0000 KRW |
505.0000 KRW |
| 2024-09-17 |
505.3983 KRW |
6,620,354.9691 |
493.2000 KRW |
493.2000 KRW |
518.8000 KRW |
501.8000 KRW |
| 2024-09-16 |
500.4945 KRW |
4,667,935.9825 |
496.5000 KRW |
487.4000 KRW |
514.3000 KRW |
492.4000 KRW |
| 2024-09-15 |
509.7966 KRW |
1,551,732.4096 |
518.5000 KRW |
500.0000 KRW |
518.5000 KRW |
501.1000 KRW |
| 2024-09-14 |
518.9023 KRW |
808,946.0782 |
522.8000 KRW |
515.0000 KRW |
523.8000 KRW |
517.7000 KRW |
| 2024-09-13 |
517.4105 KRW |
1,754,244.9756 |
515.5000 KRW |
512.4000 KRW |
523.8000 KRW |
522.4000 KRW |
| 2024-09-12 |
512.8513 KRW |
753,294.9282 |
510.8000 KRW |
509.5000 KRW |
516.5000 KRW |
515.3000 KRW |
| 2024-09-11 |
507.7188 KRW |
787,114.0792 |
516.7000 KRW |
501.7000 KRW |
516.8000 KRW |
511.2000 KRW |
| 2024-09-10 |
512.4898 KRW |
1,053,464.7231 |
510.9000 KRW |
508.9000 KRW |
519.3000 KRW |
516.1000 KRW |
| 2024-09-09 |
499.7141 KRW |
816,614.8411 |
492.3000 KRW |
491.3000 KRW |
512.0000 KRW |
511.0000 KRW |
| 2024-09-08 |
488.1969 KRW |
742,261.9467 |
482.7000 KRW |
482.1000 KRW |
498.3000 KRW |
493.8000 KRW |
| 2024-09-07 |
485.1324 KRW |
326,776.3488 |
482.2000 KRW |
477.8000 KRW |
490.5000 KRW |
485.8000 KRW |
| 2024-09-06 |
486.7152 KRW |
3,409,394.8865 |
486.1000 KRW |
468.0000 KRW |
495.6000 KRW |
476.2000 KRW |
| 2024-09-05 |
499.0041 KRW |
1,669,454.9138 |
500.4000 KRW |
487.0000 KRW |
512.5000 KRW |
489.0000 KRW |
| 2024-09-04 |
491.1259 KRW |
4,688,494.7810 |
495.7000 KRW |
473.6000 KRW |
510.0000 KRW |
499.5000 KRW |
| 2024-09-03 |
504.9598 KRW |
1,709,009.3717 |
517.2000 KRW |
490.1000 KRW |
517.9000 KRW |
496.3000 KRW |
| 2024-09-02 |
508.5140 KRW |
3,627,546.6130 |
500.5000 KRW |
495.7000 KRW |
521.9000 KRW |
513.2000 KRW |
| 2024-09-01 |
516.7352 KRW |
1,754,479.1621 |
525.8000 KRW |
501.9000 KRW |
532.4000 KRW |
505.5000 KRW |
| 2024-08-31 |
522.7122 KRW |
1,371,085.2951 |
521.8000 KRW |
516.0000 KRW |
529.8000 KRW |
523.8000 KRW |
| 2024-08-30 |
514.8141 KRW |
2,197,205.2766 |
525.1000 KRW |
503.8000 KRW |
527.6000 KRW |
518.4000 KRW |
| 2024-08-29 |
531.4932 KRW |
6,584,304.8088 |
529.1000 KRW |
520.3000 KRW |
543.1000 KRW |
525.5000 KRW |
| 2024-08-28 |
535.1684 KRW |
3,003,030.3084 |
538.8000 KRW |
514.2000 KRW |
557.8000 KRW |
530.2000 KRW |
| 2024-08-27 |
562.4553 KRW |
8,455,305.3293 |
559.3000 KRW |
528.1000 KRW |
585.0000 KRW |
533.3000 KRW |
| 2024-08-26 |
571.2995 KRW |
6,049,233.1902 |
587.6000 KRW |
550.6000 KRW |
592.0000 KRW |
557.7000 KRW |
| 2024-08-25 |
604.8467 KRW |
32,675,560.0612 |
585.8000 KRW |
584.8000 KRW |
627.4000 KRW |
590.7000 KRW |
| 2024-08-24 |
586.2303 KRW |
5,406,454.3764 |
570.1000 KRW |
563.9000 KRW |
598.3000 KRW |
580.0000 KRW |
| 2024-08-23 |
559.8987 KRW |
2,133,061.4857 |
550.5000 KRW |
550.2000 KRW |
570.7000 KRW |
570.6000 KRW |
| 2024-08-22 |
547.6814 KRW |
1,576,771.1470 |
550.3000 KRW |
540.2000 KRW |
553.5000 KRW |
551.4000 KRW |
| 2024-08-21 |
544.1926 KRW |
2,173,677.7424 |
544.1000 KRW |
532.3000 KRW |
557.1000 KRW |
552.5000 KRW |
| 2024-08-20 |
539.7025 KRW |
1,473,293.2101 |
542.0000 KRW |
529.1000 KRW |
548.0000 KRW |
537.3000 KRW |
| 2024-08-19 |
532.5334 KRW |
2,223,362.8864 |
536.2000 KRW |
521.2000 KRW |
549.2000 KRW |
539.7000 KRW |
| 2024-08-18 |
540.2792 KRW |
946,452.1244 |
543.8000 KRW |
533.3000 KRW |
547.0000 KRW |
541.6000 KRW |
| 2024-08-17 |
531.7944 KRW |
1,299,485.2789 |
529.5000 KRW |
524.7000 KRW |
542.7000 KRW |
539.0000 KRW |