Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
1,089.2279 KRW |
20,757,414.0314 |
1,140.0000 KRW |
1,045.0000 KRW |
1,160.0000 KRW |
1,115.0000 KRW |
| 2022-04-17 |
1,099.8382 KRW |
14,288,924.1872 |
1,070.0000 KRW |
1,050.0000 KRW |
1,125.0000 KRW |
1,115.0000 KRW |
| 2022-04-16 |
1,073.1605 KRW |
2,928,470.7331 |
1,090.0000 KRW |
1,055.0000 KRW |
1,095.0000 KRW |
1,075.0000 KRW |
| 2022-04-15 |
1,090.2784 KRW |
10,651,921.8207 |
1,085.0000 KRW |
1,065.0000 KRW |
1,125.0000 KRW |
1,095.0000 KRW |
| 2022-04-14 |
1,136.4417 KRW |
39,919,455.4591 |
1,195.0000 KRW |
1,080.0000 KRW |
1,210.0000 KRW |
1,090.0000 KRW |
| 2022-04-13 |
1,298.6963 KRW |
293,459,692.9692 |
1,020.0000 KRW |
1,000.0000 KRW |
1,425.0000 KRW |
1,210.0000 KRW |
| 2022-04-12 |
1,003.9759 KRW |
9,490,585.1003 |
981.0000 KRW |
944.0000 KRW |
1,050.0000 KRW |
1,015.0000 KRW |
| 2022-04-11 |
1,015.9577 KRW |
6,641,828.7552 |
1,080.0000 KRW |
974.0000 KRW |
1,080.0000 KRW |
988.0000 KRW |
| 2022-04-10 |
1,091.3040 KRW |
2,069,386.8635 |
1,115.0000 KRW |
1,075.0000 KRW |
1,115.0000 KRW |
1,085.0000 KRW |
| 2022-04-09 |
1,094.7745 KRW |
3,577,558.1612 |
1,120.0000 KRW |
1,060.0000 KRW |
1,130.0000 KRW |
1,105.0000 KRW |
| 2022-04-08 |
1,153.4690 KRW |
8,116,517.7074 |
1,145.0000 KRW |
1,110.0000 KRW |
1,185.0000 KRW |
1,115.0000 KRW |
| 2022-04-07 |
1,118.3960 KRW |
6,444,143.1119 |
1,095.0000 KRW |
1,080.0000 KRW |
1,155.0000 KRW |
1,150.0000 KRW |
| 2022-04-06 |
1,253.6144 KRW |
45,288,644.2777 |
1,235.0000 KRW |
1,090.0000 KRW |
1,375.0000 KRW |
1,100.0000 KRW |
| 2022-04-05 |
1,270.7125 KRW |
20,298,154.7074 |
1,215.0000 KRW |
1,175.0000 KRW |
1,370.0000 KRW |
1,240.0000 KRW |
| 2022-04-04 |
1,223.9037 KRW |
7,936,994.8704 |
1,300.0000 KRW |
1,175.0000 KRW |
1,305.0000 KRW |
1,215.0000 KRW |
| 2022-04-03 |
1,334.8623 KRW |
23,963,891.9616 |
1,275.0000 KRW |
1,225.0000 KRW |
1,495.0000 KRW |
1,285.0000 KRW |
| 2022-04-02 |
1,313.7775 KRW |
36,239,560.5172 |
1,220.0000 KRW |
1,200.0000 KRW |
1,430.0000 KRW |
1,300.0000 KRW |
| 2022-04-01 |
1,177.3610 KRW |
9,385,892.3752 |
1,175.0000 KRW |
1,120.0000 KRW |
1,225.0000 KRW |
1,220.0000 KRW |
| 2022-03-31 |
1,213.4788 KRW |
32,559,416.4309 |
1,145.0000 KRW |
1,130.0000 KRW |
1,320.0000 KRW |
1,195.0000 KRW |
| 2022-03-30 |
1,108.0063 KRW |
7,447,412.4141 |
1,115.0000 KRW |
1,070.0000 KRW |
1,140.0000 KRW |
1,135.0000 KRW |
| 2022-03-29 |
1,119.5840 KRW |
8,840,752.0006 |
1,115.0000 KRW |
1,055.0000 KRW |
1,160.0000 KRW |
1,120.0000 KRW |
| 2022-03-28 |
1,140.0897 KRW |
24,114,658.3415 |
1,085.0000 KRW |
1,070.0000 KRW |
1,220.0000 KRW |
1,125.0000 KRW |
| 2022-03-27 |
1,078.0563 KRW |
20,304,760.7780 |
1,035.0000 KRW |
1,015.0000 KRW |
1,155.0000 KRW |
1,075.0000 KRW |
| 2022-03-26 |
1,001.6186 KRW |
5,418,237.0649 |
1,005.0000 KRW |
983.0000 KRW |
1,025.0000 KRW |
1,025.0000 KRW |
| 2022-03-25 |
1,008.5284 KRW |
9,653,924.1892 |
998.0000 KRW |
988.0000 KRW |
1,035.0000 KRW |
1,005.0000 KRW |
| 2022-03-24 |
988.0835 KRW |
7,357,171.8243 |
996.0000 KRW |
980.0000 KRW |
997.0000 KRW |
996.0000 KRW |
| 2022-03-23 |
986.9542 KRW |
6,937,226.8953 |
999.0000 KRW |
976.0000 KRW |
1,005.0000 KRW |
990.0000 KRW |
| 2022-03-22 |
990.0626 KRW |
22,646,139.8257 |
1,000.0000 KRW |
966.0000 KRW |
1,015.0000 KRW |
1,000.0000 KRW |
| 2022-03-21 |
1,020.5647 KRW |
60,371,945.7730 |
927.0000 KRW |
920.0000 KRW |
1,110.0000 KRW |
1,005.0000 KRW |
| 2022-03-20 |
943.5091 KRW |
9,166,184.0887 |
943.0000 KRW |
919.0000 KRW |
963.0000 KRW |
930.0000 KRW |
| 2022-03-19 |
926.2198 KRW |
3,322,353.0325 |
921.0000 KRW |
917.0000 KRW |
943.0000 KRW |
938.0000 KRW |
| 2022-03-18 |
912.0610 KRW |
3,723,795.5627 |
908.0000 KRW |
902.0000 KRW |
924.0000 KRW |
924.0000 KRW |
| 2022-03-17 |
904.1299 KRW |
1,672,407.7955 |
913.0000 KRW |
894.0000 KRW |
913.0000 KRW |
910.0000 KRW |
| 2022-03-16 |
900.4176 KRW |
2,576,797.6406 |
900.0000 KRW |
889.0000 KRW |
916.0000 KRW |
912.0000 KRW |
| 2022-03-15 |
891.3642 KRW |
1,627,745.4061 |
902.0000 KRW |
885.0000 KRW |
905.0000 KRW |
902.0000 KRW |
| 2022-03-14 |
890.6678 KRW |
2,375,140.1146 |
895.0000 KRW |
880.0000 KRW |
906.0000 KRW |
896.0000 KRW |
| 2022-03-13 |
912.4669 KRW |
4,265,681.8285 |
909.0000 KRW |
891.0000 KRW |
934.0000 KRW |
895.0000 KRW |
| 2022-03-12 |
910.1119 KRW |
1,324,575.0281 |
913.0000 KRW |
905.0000 KRW |
917.0000 KRW |
912.0000 KRW |
| 2022-03-11 |
910.8611 KRW |
3,355,230.6512 |
922.0000 KRW |
900.0000 KRW |
925.0000 KRW |
909.0000 KRW |
| 2022-03-10 |
930.1255 KRW |
9,325,584.4551 |
960.0000 KRW |
900.0000 KRW |
976.0000 KRW |
921.0000 KRW |
| 2022-03-09 |
974.5945 KRW |
56,855,144.9495 |
923.0000 KRW |
920.0000 KRW |
1,040.0000 KRW |
958.0000 KRW |
| 2022-03-08 |
927.1717 KRW |
19,300,236.2513 |
893.0000 KRW |
881.0000 KRW |
973.0000 KRW |
925.0000 KRW |
| 2022-03-07 |
893.8829 KRW |
3,892,840.6794 |
900.0000 KRW |
874.0000 KRW |
916.0000 KRW |
892.0000 KRW |
| 2022-03-06 |
938.8110 KRW |
12,847,572.8417 |
926.0000 KRW |
890.0000 KRW |
977.0000 KRW |
902.0000 KRW |
| 2022-03-05 |
903.0521 KRW |
3,331,106.1979 |
905.0000 KRW |
880.0000 KRW |
930.0000 KRW |
921.0000 KRW |
| 2022-03-04 |
910.2284 KRW |
4,939,317.0273 |
947.0000 KRW |
894.0000 KRW |
950.0000 KRW |
899.0000 KRW |
| 2022-03-03 |
942.6727 KRW |
4,723,605.3685 |
960.0000 KRW |
916.0000 KRW |
978.0000 KRW |
930.0000 KRW |
| 2022-03-02 |
955.2080 KRW |
6,758,711.7450 |
986.0000 KRW |
936.0000 KRW |
986.0000 KRW |
955.0000 KRW |
| 2022-03-01 |
973.1222 KRW |
16,034,884.5686 |
985.0000 KRW |
954.0000 KRW |
996.0000 KRW |
980.0000 KRW |
| 2022-02-28 |
931.0910 KRW |
16,227,840.3252 |
925.0000 KRW |
886.0000 KRW |
987.0000 KRW |
978.0000 KRW |