Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |