Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
1,005.6001 KRW |
83,235,060.6874 |
944.0000 KRW |
897.0000 KRW |
1,125.0000 KRW |
913.0000 KRW |
| 2022-02-26 |
940.2197 KRW |
16,341,804.3749 |
928.0000 KRW |
910.0000 KRW |
974.0000 KRW |
941.0000 KRW |
| 2022-02-25 |
878.6084 KRW |
14,392,176.6581 |
869.0000 KRW |
835.0000 KRW |
927.0000 KRW |
922.0000 KRW |
| 2022-02-24 |
828.4544 KRW |
12,041,402.4113 |
887.0000 KRW |
793.0000 KRW |
895.0000 KRW |
854.0000 KRW |
| 2022-02-23 |
893.3173 KRW |
15,500,977.2893 |
894.0000 KRW |
859.0000 KRW |
935.0000 KRW |
877.0000 KRW |
| 2022-02-22 |
907.8064 KRW |
47,833,708.3990 |
860.0000 KRW |
815.0000 KRW |
1,030.0000 KRW |
870.0000 KRW |
| 2022-02-21 |
915.1769 KRW |
14,379,287.4145 |
900.0000 KRW |
877.0000 KRW |
955.0000 KRW |
883.0000 KRW |
| 2022-02-20 |
929.6720 KRW |
15,376,321.5453 |
922.0000 KRW |
881.0000 KRW |
984.0000 KRW |
902.0000 KRW |
| 2022-02-19 |
928.7263 KRW |
5,233,983.6694 |
941.0000 KRW |
895.0000 KRW |
973.0000 KRW |
912.0000 KRW |
| 2022-02-18 |
954.8077 KRW |
15,876,006.1225 |
925.0000 KRW |
907.0000 KRW |
997.0000 KRW |
930.0000 KRW |
| 2022-02-17 |
967.7989 KRW |
4,219,719.5243 |
1,005.0000 KRW |
922.0000 KRW |
1,005.0000 KRW |
928.0000 KRW |
| 2022-02-16 |
1,003.4134 KRW |
3,622,085.6997 |
1,015.0000 KRW |
977.0000 KRW |
1,025.0000 KRW |
1,010.0000 KRW |
| 2022-02-15 |
991.0624 KRW |
5,753,423.3029 |
973.0000 KRW |
958.0000 KRW |
1,020.0000 KRW |
1,015.0000 KRW |
| 2022-02-14 |
967.4689 KRW |
7,482,988.2278 |
1,005.0000 KRW |
939.0000 KRW |
1,015.0000 KRW |
974.0000 KRW |
| 2022-02-13 |
1,024.8443 KRW |
7,643,208.5333 |
1,040.0000 KRW |
1,000.0000 KRW |
1,045.0000 KRW |
1,015.0000 KRW |
| 2022-02-12 |
1,059.3688 KRW |
36,730,878.3879 |
1,100.0000 KRW |
1,015.0000 KRW |
1,125.0000 KRW |
1,035.0000 KRW |
| 2022-02-11 |
1,197.5013 KRW |
108,813,425.5628 |
1,025.0000 KRW |
1,000.0000 KRW |
1,310.0000 KRW |
1,095.0000 KRW |
| 2022-02-10 |
1,027.9847 KRW |
3,744,923.3462 |
1,060.0000 KRW |
992.0000 KRW |
1,060.0000 KRW |
1,025.0000 KRW |
| 2022-02-09 |
1,032.9697 KRW |
2,262,509.2604 |
1,050.0000 KRW |
1,010.0000 KRW |
1,060.0000 KRW |
1,050.0000 KRW |
| 2022-02-08 |
1,045.2599 KRW |
5,587,918.1187 |
1,085.0000 KRW |
988.0000 KRW |
1,095.0000 KRW |
1,045.0000 KRW |
| 2022-02-07 |
1,059.7391 KRW |
6,361,902.0107 |
1,055.0000 KRW |
1,025.0000 KRW |
1,095.0000 KRW |
1,090.0000 KRW |
| 2022-02-06 |
1,041.7205 KRW |
5,056,724.0368 |
1,060.0000 KRW |
1,010.0000 KRW |
1,070.0000 KRW |
1,055.0000 KRW |
| 2022-02-05 |
1,043.5657 KRW |
6,631,411.0690 |
1,035.0000 KRW |
1,015.0000 KRW |
1,065.0000 KRW |
1,050.0000 KRW |
| 2022-02-04 |
987.8328 KRW |
7,024,446.7723 |
982.0000 KRW |
961.0000 KRW |
1,015.0000 KRW |
1,015.0000 KRW |
| 2022-02-03 |
980.0546 KRW |
12,356,165.7080 |
963.0000 KRW |
938.0000 KRW |
1,010.0000 KRW |
987.0000 KRW |
| 2022-02-02 |
967.3698 KRW |
8,817,096.8166 |
970.0000 KRW |
932.0000 KRW |
996.0000 KRW |
950.0000 KRW |
| 2022-02-01 |
975.8691 KRW |
13,506,896.0420 |
981.0000 KRW |
941.0000 KRW |
1,005.0000 KRW |
966.0000 KRW |
| 2022-01-31 |
965.7123 KRW |
12,287,204.0461 |
966.0000 KRW |
913.0000 KRW |
1,015.0000 KRW |
953.0000 KRW |
| 2022-01-30 |
950.6323 KRW |
3,699,174.7260 |
968.0000 KRW |
933.0000 KRW |
970.0000 KRW |
953.0000 KRW |
| 2022-01-29 |
979.7138 KRW |
34,228,983.0321 |
929.0000 KRW |
928.0000 KRW |
1,010.0000 KRW |
962.0000 KRW |
| 2022-01-28 |
903.2331 KRW |
6,715,475.9401 |
915.0000 KRW |
883.0000 KRW |
929.0000 KRW |
918.0000 KRW |
| 2022-01-27 |
880.6452 KRW |
5,498,999.6114 |
891.0000 KRW |
851.0000 KRW |
904.0000 KRW |
884.0000 KRW |
| 2022-01-26 |
899.1676 KRW |
28,791,221.6219 |
868.0000 KRW |
850.0000 KRW |
934.0000 KRW |
882.0000 KRW |
| 2022-01-25 |
842.5902 KRW |
10,382,211.3743 |
894.0000 KRW |
810.0000 KRW |
894.0000 KRW |
865.0000 KRW |
| 2022-01-24 |
938.9543 KRW |
24,990,279.1823 |
929.0000 KRW |
806.0000 KRW |
1,025.0000 KRW |
879.0000 KRW |
| 2022-01-23 |
932.8385 KRW |
15,297,034.3848 |
920.0000 KRW |
880.0000 KRW |
987.0000 KRW |
924.0000 KRW |
| 2022-01-22 |
998.3036 KRW |
64,444,296.9448 |
955.0000 KRW |
793.0000 KRW |
1,205.0000 KRW |
894.0000 KRW |
| 2022-01-21 |
1,013.4769 KRW |
7,777,468.2425 |
1,015.0000 KRW |
930.0000 KRW |
1,060.0000 KRW |
943.0000 KRW |
| 2022-01-20 |
1,048.9247 KRW |
1,322,023.8878 |
1,045.0000 KRW |
1,010.0000 KRW |
1,085.0000 KRW |
1,020.0000 KRW |
| 2022-01-19 |
1,057.9953 KRW |
1,130,327.7855 |
1,085.0000 KRW |
1,035.0000 KRW |
1,100.0000 KRW |
1,050.0000 KRW |
| 2022-01-18 |
1,079.3923 KRW |
1,439,875.7488 |
1,110.0000 KRW |
1,050.0000 KRW |
1,120.0000 KRW |
1,085.0000 KRW |
| 2022-01-17 |
1,108.9152 KRW |
1,877,866.0327 |
1,135.0000 KRW |
1,085.0000 KRW |
1,150.0000 KRW |
1,110.0000 KRW |
| 2022-01-16 |
1,171.0351 KRW |
10,575,326.7222 |
1,140.0000 KRW |
1,120.0000 KRW |
1,220.0000 KRW |
1,140.0000 KRW |
| 2022-01-15 |
1,127.5873 KRW |
990,604.7415 |
1,125.0000 KRW |
1,115.0000 KRW |
1,140.0000 KRW |
1,135.0000 KRW |
| 2022-01-14 |
1,114.3800 KRW |
2,542,330.2299 |
1,125.0000 KRW |
1,085.0000 KRW |
1,145.0000 KRW |
1,120.0000 KRW |
| 2022-01-13 |
1,182.4447 KRW |
12,994,097.9497 |
1,130.0000 KRW |
1,120.0000 KRW |
1,245.0000 KRW |
1,125.0000 KRW |
| 2022-01-12 |
1,107.1288 KRW |
2,601,755.7618 |
1,090.0000 KRW |
1,070.0000 KRW |
1,135.0000 KRW |
1,130.0000 KRW |
| 2022-01-11 |
1,062.0648 KRW |
4,107,612.7671 |
1,070.0000 KRW |
1,000.0000 KRW |
1,105.0000 KRW |
1,090.0000 KRW |
| 2022-01-10 |
1,064.0747 KRW |
4,187,014.3298 |
1,130.0000 KRW |
998.0000 KRW |
1,140.0000 KRW |
1,065.0000 KRW |
| 2022-01-09 |
1,118.3925 KRW |
1,789,259.4402 |
1,125.0000 KRW |
1,100.0000 KRW |
1,145.0000 KRW |
1,130.0000 KRW |