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