Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
1,128.5947 KRW |
1,384,430.4882 |
1,130.0000 KRW |
1,100.0000 KRW |
1,155.0000 KRW |
1,125.0000 KRW |
| 2022-01-07 |
1,140.6451 KRW |
3,932,441.3813 |
1,215.0000 KRW |
1,105.0000 KRW |
1,215.0000 KRW |
1,135.0000 KRW |
| 2022-01-06 |
1,223.5034 KRW |
6,747,846.1399 |
1,230.0000 KRW |
1,170.0000 KRW |
1,340.0000 KRW |
1,205.0000 KRW |
| 2022-01-05 |
1,289.5551 KRW |
4,356,876.1602 |
1,305.0000 KRW |
1,195.0000 KRW |
1,350.0000 KRW |
1,240.0000 KRW |
| 2022-01-04 |
1,315.3497 KRW |
3,834,065.7586 |
1,315.0000 KRW |
1,260.0000 KRW |
1,375.0000 KRW |
1,305.0000 KRW |
| 2022-01-03 |
1,321.8451 KRW |
4,441,204.7881 |
1,320.0000 KRW |
1,270.0000 KRW |
1,360.0000 KRW |
1,305.0000 KRW |
| 2022-01-02 |
1,303.2038 KRW |
4,877,591.3442 |
1,265.0000 KRW |
1,250.0000 KRW |
1,345.0000 KRW |
1,310.0000 KRW |
| 2022-01-01 |
1,257.9592 KRW |
777,032.8305 |
1,245.0000 KRW |
1,240.0000 KRW |
1,275.0000 KRW |
1,260.0000 KRW |
| 2021-12-31 |
1,254.3615 KRW |
2,347,210.7491 |
1,255.0000 KRW |
1,215.0000 KRW |
1,280.0000 KRW |
1,260.0000 KRW |
| 2021-12-30 |
1,258.0499 KRW |
2,745,302.5657 |
1,240.0000 KRW |
1,215.0000 KRW |
1,290.0000 KRW |
1,265.0000 KRW |
| 2021-12-29 |
1,273.3031 KRW |
3,614,686.4635 |
1,300.0000 KRW |
1,230.0000 KRW |
1,310.0000 KRW |
1,235.0000 KRW |
| 2021-12-28 |
1,363.6865 KRW |
6,321,372.0647 |
1,410.0000 KRW |
1,275.0000 KRW |
1,445.0000 KRW |
1,305.0000 KRW |
| 2021-12-27 |
1,384.7926 KRW |
1,898,676.1615 |
1,380.0000 KRW |
1,365.0000 KRW |
1,410.0000 KRW |
1,390.0000 KRW |
| 2021-12-26 |
1,374.9875 KRW |
1,824,240.8046 |
1,395.0000 KRW |
1,355.0000 KRW |
1,405.0000 KRW |
1,390.0000 KRW |
| 2021-12-25 |
1,394.6294 KRW |
1,461,627.7227 |
1,390.0000 KRW |
1,380.0000 KRW |
1,415.0000 KRW |
1,405.0000 KRW |
| 2021-12-24 |
1,413.5386 KRW |
6,294,420.3623 |
1,370.0000 KRW |
1,350.0000 KRW |
1,450.0000 KRW |
1,395.0000 KRW |
| 2021-12-23 |
1,343.5128 KRW |
2,992,710.4833 |
1,340.0000 KRW |
1,315.0000 KRW |
1,390.0000 KRW |
1,365.0000 KRW |
| 2021-12-22 |
1,331.6222 KRW |
4,452,542.6093 |
1,335.0000 KRW |
1,300.0000 KRW |
1,365.0000 KRW |
1,345.0000 KRW |
| 2021-12-21 |
1,399.7604 KRW |
21,916,733.9762 |
1,250.0000 KRW |
1,220.0000 KRW |
1,530.0000 KRW |
1,360.0000 KRW |
| 2021-12-20 |
1,268.5824 KRW |
3,881,583.8931 |
1,315.0000 KRW |
1,220.0000 KRW |
1,325.0000 KRW |
1,250.0000 KRW |
| 2021-12-19 |
1,384.9167 KRW |
29,479,576.5377 |
1,275.0000 KRW |
1,275.0000 KRW |
1,460.0000 KRW |
1,315.0000 KRW |
| 2021-12-18 |
1,272.0091 KRW |
970,633.9038 |
1,265.0000 KRW |
1,250.0000 KRW |
1,295.0000 KRW |
1,280.0000 KRW |
| 2021-12-17 |
1,264.4104 KRW |
2,111,476.0360 |
1,270.0000 KRW |
1,220.0000 KRW |
1,305.0000 KRW |
1,275.0000 KRW |
| 2021-12-16 |
1,301.5901 KRW |
2,195,107.0104 |
1,300.0000 KRW |
1,270.0000 KRW |
1,325.0000 KRW |
1,290.0000 KRW |
| 2021-12-15 |
1,247.4517 KRW |
4,177,163.8974 |
1,260.0000 KRW |
1,200.0000 KRW |
1,330.0000 KRW |
1,305.0000 KRW |
| 2021-12-14 |
1,273.2095 KRW |
14,973,820.9817 |
1,230.0000 KRW |
1,190.0000 KRW |
1,360.0000 KRW |
1,260.0000 KRW |
| 2021-12-13 |
1,302.1424 KRW |
3,715,233.2753 |
1,375.0000 KRW |
1,220.0000 KRW |
1,375.0000 KRW |
1,245.0000 KRW |
| 2021-12-12 |
1,371.7072 KRW |
3,781,543.3407 |
1,415.0000 KRW |
1,335.0000 KRW |
1,420.0000 KRW |
1,370.0000 KRW |
| 2021-12-11 |
1,418.1028 KRW |
13,078,676.0379 |
1,465.0000 KRW |
1,380.0000 KRW |
1,545.0000 KRW |
1,405.0000 KRW |
| 2021-12-10 |
1,491.5665 KRW |
64,790,580.5561 |
1,310.0000 KRW |
1,290.0000 KRW |
1,605.0000 KRW |
1,500.0000 KRW |
| 2021-12-09 |
1,379.7849 KRW |
2,249,792.6185 |
1,425.0000 KRW |
1,310.0000 KRW |
1,440.0000 KRW |
1,345.0000 KRW |
| 2021-12-08 |
1,458.9220 KRW |
6,853,512.3215 |
1,450.0000 KRW |
1,365.0000 KRW |
1,535.0000 KRW |
1,440.0000 KRW |
| 2021-12-07 |
1,464.0471 KRW |
13,766,463.9557 |
1,425.0000 KRW |
1,360.0000 KRW |
1,560.0000 KRW |
1,465.0000 KRW |
| 2021-12-06 |
1,444.1368 KRW |
54,269,385.9782 |
1,315.0000 KRW |
1,205.0000 KRW |
1,610.0000 KRW |
1,405.0000 KRW |
| 2021-12-05 |
1,360.8499 KRW |
3,236,435.7440 |
1,405.0000 KRW |
1,240.0000 KRW |
1,450.0000 KRW |
1,315.0000 KRW |
| 2021-12-04 |
1,394.1610 KRW |
9,282,441.5642 |
1,650.0000 KRW |
1,090.0000 KRW |
1,655.0000 KRW |
1,400.0000 KRW |
| 2021-12-03 |
1,704.7797 KRW |
4,076,311.3440 |
1,750.0000 KRW |
1,625.0000 KRW |
1,760.0000 KRW |
1,640.0000 KRW |
| 2021-12-02 |
1,731.0080 KRW |
5,503,578.5913 |
1,715.0000 KRW |
1,700.0000 KRW |
1,775.0000 KRW |
1,750.0000 KRW |
| 2021-12-01 |
1,726.4112 KRW |
2,283,366.4299 |
1,720.0000 KRW |
1,715.0000 KRW |
1,750.0000 KRW |
1,720.0000 KRW |
| 2021-11-30 |
1,729.2178 KRW |
3,065,493.5442 |
1,750.0000 KRW |
1,705.0000 KRW |
1,760.0000 KRW |
1,730.0000 KRW |
| 2021-11-29 |
1,728.5141 KRW |
2,502,764.2327 |
1,725.0000 KRW |
1,705.0000 KRW |
1,765.0000 KRW |
1,755.0000 KRW |
| 2021-11-28 |
1,710.4724 KRW |
2,965,278.0103 |
1,760.0000 KRW |
1,675.0000 KRW |
1,765.0000 KRW |
1,725.0000 KRW |
| 2021-11-27 |
1,770.9828 KRW |
2,971,248.9157 |
1,735.0000 KRW |
1,725.0000 KRW |
1,810.0000 KRW |
1,760.0000 KRW |
| 2021-11-26 |
1,795.1543 KRW |
8,421,101.6008 |
1,845.0000 KRW |
1,695.0000 KRW |
1,885.0000 KRW |
1,765.0000 KRW |
| 2021-11-25 |
1,797.0448 KRW |
7,264,549.1559 |
1,770.0000 KRW |
1,745.0000 KRW |
1,860.0000 KRW |
1,855.0000 KRW |
| 2021-11-24 |
1,763.5924 KRW |
3,321,914.0125 |
1,795.0000 KRW |
1,740.0000 KRW |
1,795.0000 KRW |
1,765.0000 KRW |
| 2021-11-23 |
1,770.1404 KRW |
3,107,478.1510 |
1,765.0000 KRW |
1,725.0000 KRW |
1,815.0000 KRW |
1,795.0000 KRW |
| 2021-11-22 |
1,790.7658 KRW |
3,748,005.1847 |
1,840.0000 KRW |
1,765.0000 KRW |
1,845.0000 KRW |
1,780.0000 KRW |
| 2021-11-21 |
1,823.0535 KRW |
2,900,351.7321 |
1,830.0000 KRW |
1,795.0000 KRW |
1,855.0000 KRW |
1,835.0000 KRW |
| 2021-11-20 |
1,799.6802 KRW |
3,892,137.3611 |
1,785.0000 KRW |
1,765.0000 KRW |
1,855.0000 KRW |
1,830.0000 KRW |