Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
1,734.7613 KRW |
3,149,500.3024 |
1,725.0000 KRW |
1,660.0000 KRW |
1,795.0000 KRW |
1,785.0000 KRW |
| 2021-11-18 |
1,848.1061 KRW |
11,178,253.9008 |
1,875.0000 KRW |
1,725.0000 KRW |
1,955.0000 KRW |
1,735.0000 KRW |
| 2021-11-17 |
1,807.8778 KRW |
10,382,601.3187 |
1,740.0000 KRW |
1,720.0000 KRW |
1,920.0000 KRW |
1,875.0000 KRW |
| 2021-11-16 |
1,752.4334 KRW |
6,301,742.4821 |
1,835.0000 KRW |
1,690.0000 KRW |
1,835.0000 KRW |
1,750.0000 KRW |
| 2021-11-15 |
1,815.8408 KRW |
4,157,107.6120 |
1,815.0000 KRW |
1,795.0000 KRW |
1,855.0000 KRW |
1,835.0000 KRW |
| 2021-11-14 |
1,802.1541 KRW |
1,728,770.0106 |
1,810.0000 KRW |
1,785.0000 KRW |
1,825.0000 KRW |
1,810.0000 KRW |
| 2021-11-13 |
1,800.5865 KRW |
2,078,992.3622 |
1,795.0000 KRW |
1,780.0000 KRW |
1,820.0000 KRW |
1,810.0000 KRW |
| 2021-11-12 |
1,805.0027 KRW |
3,289,399.3492 |
1,840.0000 KRW |
1,780.0000 KRW |
1,845.0000 KRW |
1,800.0000 KRW |
| 2021-11-11 |
1,829.9873 KRW |
2,591,154.7947 |
1,840.0000 KRW |
1,800.0000 KRW |
1,865.0000 KRW |
1,850.0000 KRW |
| 2021-11-10 |
1,869.4252 KRW |
5,229,857.8544 |
1,920.0000 KRW |
1,800.0000 KRW |
1,920.0000 KRW |
1,825.0000 KRW |
| 2021-11-09 |
1,913.1043 KRW |
5,427,953.8861 |
1,950.0000 KRW |
1,880.0000 KRW |
1,950.0000 KRW |
1,915.0000 KRW |
| 2021-11-08 |
1,933.8218 KRW |
11,671,884.2596 |
1,890.0000 KRW |
1,885.0000 KRW |
1,990.0000 KRW |
1,950.0000 KRW |
| 2021-11-07 |
1,889.8671 KRW |
2,064,466.2224 |
1,900.0000 KRW |
1,875.0000 KRW |
1,915.0000 KRW |
1,890.0000 KRW |
| 2021-11-06 |
1,896.3643 KRW |
4,191,922.2381 |
1,935.0000 KRW |
1,850.0000 KRW |
1,940.0000 KRW |
1,910.0000 KRW |
| 2021-11-05 |
1,952.8965 KRW |
13,937,060.6955 |
1,930.0000 KRW |
1,890.0000 KRW |
2,025.0000 KRW |
1,935.0000 KRW |
| 2021-11-04 |
1,893.0077 KRW |
10,653,954.5923 |
1,885.0000 KRW |
1,825.0000 KRW |
1,970.0000 KRW |
1,910.0000 KRW |
| 2021-11-03 |
1,861.1976 KRW |
7,546,851.7066 |
1,870.0000 KRW |
1,790.0000 KRW |
1,915.0000 KRW |
1,885.0000 KRW |