Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-05 |
490.6266 KRW |
1,928,131.3316 |
483.1000 KRW |
481.1000 KRW |
497.5000 KRW |
492.7000 KRW |
| 2024-11-04 |
497.1928 KRW |
7,213,330.7742 |
492.5000 KRW |
474.5000 KRW |
514.0000 KRW |
479.7000 KRW |
| 2024-11-03 |
498.6012 KRW |
2,146,621.7935 |
513.9000 KRW |
480.4000 KRW |
515.2000 KRW |
491.3000 KRW |
| 2024-11-02 |
517.0783 KRW |
723,823.9090 |
520.1000 KRW |
510.0000 KRW |
524.7000 KRW |
511.0000 KRW |
| 2024-11-01 |
518.5872 KRW |
1,334,413.6511 |
521.5000 KRW |
508.8000 KRW |
530.9000 KRW |
521.5000 KRW |
| 2024-10-31 |
531.6026 KRW |
1,137,316.7867 |
541.7000 KRW |
521.3000 KRW |
541.7000 KRW |
521.3000 KRW |
| 2024-10-30 |
546.2090 KRW |
1,366,513.8533 |
553.8000 KRW |
536.5000 KRW |
554.0000 KRW |
541.8000 KRW |
| 2024-10-29 |
545.8031 KRW |
1,510,006.2994 |
540.0000 KRW |
537.0000 KRW |
554.0000 KRW |
553.6000 KRW |
| 2024-10-28 |
528.7229 KRW |
1,614,717.4604 |
532.4000 KRW |
521.2000 KRW |
539.5000 KRW |
539.5000 KRW |
| 2024-10-27 |
527.6116 KRW |
638,796.6557 |
525.9000 KRW |
522.7000 KRW |
534.1000 KRW |
533.8000 KRW |
| 2024-10-26 |
526.0371 KRW |
1,068,692.0862 |
531.0000 KRW |
518.6000 KRW |
533.7000 KRW |
529.0000 KRW |
| 2024-10-25 |
547.4228 KRW |
1,458,329.2014 |
555.4000 KRW |
540.5000 KRW |
555.9000 KRW |
545.0000 KRW |
| 2024-10-24 |
552.5457 KRW |
1,477,018.8637 |
555.9000 KRW |
543.8000 KRW |
558.3000 KRW |
555.4000 KRW |
| 2024-10-23 |
558.5356 KRW |
2,028,378.2702 |
573.1000 KRW |
541.0000 KRW |
573.3000 KRW |
552.8000 KRW |
| 2024-10-22 |
568.4680 KRW |
2,195,058.6140 |
576.5000 KRW |
562.6000 KRW |
577.9000 KRW |
571.4000 KRW |
| 2024-10-21 |
591.4830 KRW |
7,379,890.7408 |
589.0000 KRW |
568.0000 KRW |
604.9000 KRW |
575.7000 KRW |
| 2024-10-20 |
580.3240 KRW |
2,729,671.8425 |
581.0000 KRW |
571.0000 KRW |
592.9000 KRW |
591.3000 KRW |
| 2024-10-19 |
579.5274 KRW |
6,052,188.2572 |
574.0000 KRW |
570.9000 KRW |
587.5000 KRW |
581.7000 KRW |
| 2024-10-18 |
568.0057 KRW |
1,513,208.6518 |
566.1000 KRW |
562.5000 KRW |
573.4000 KRW |
573.0000 KRW |
| 2024-10-17 |
566.2140 KRW |
2,211,761.1744 |
571.1000 KRW |
560.1000 KRW |
576.4000 KRW |
565.7000 KRW |
| 2024-10-16 |
577.3300 KRW |
8,321,294.5852 |
575.6000 KRW |
566.9000 KRW |
587.1000 KRW |
569.0000 KRW |
| 2024-10-15 |
570.3061 KRW |
4,908,630.8036 |
570.5000 KRW |
556.0000 KRW |
581.8000 KRW |
565.2000 KRW |
| 2024-10-14 |
560.7404 KRW |
2,064,145.3189 |
558.8000 KRW |
550.7000 KRW |
569.8000 KRW |
568.9000 KRW |
| 2024-10-13 |
558.5283 KRW |
1,946,324.5970 |
568.8000 KRW |
546.0000 KRW |
570.8000 KRW |
556.1000 KRW |
| 2024-10-12 |
567.5253 KRW |
1,601,446.4063 |
568.2000 KRW |
562.8000 KRW |
571.6000 KRW |
568.3000 KRW |
| 2024-10-11 |
562.6100 KRW |
5,416,039.5231 |
549.6000 KRW |
546.4000 KRW |
572.0000 KRW |
566.8000 KRW |
| 2024-10-10 |
544.4986 KRW |
1,804,076.4128 |
547.4000 KRW |
533.3000 KRW |
552.4000 KRW |
549.4000 KRW |
| 2024-10-09 |
561.5556 KRW |
2,710,295.3639 |
575.8000 KRW |
550.1000 KRW |
575.8000 KRW |
554.3000 KRW |
| 2024-10-08 |
569.3484 KRW |
13,176,868.7367 |
553.1000 KRW |
549.4000 KRW |
582.6000 KRW |
569.0000 KRW |
| 2024-10-07 |
559.9449 KRW |
5,759,738.7252 |
561.0000 KRW |
548.0000 KRW |
569.8000 KRW |
559.9000 KRW |
| 2024-10-06 |
556.2991 KRW |
4,187,426.9143 |
551.9000 KRW |
547.7000 KRW |
564.9000 KRW |
553.5000 KRW |
| 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 |