Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
1,532.7624 KRW |
11,187,968.5867 |
1,430.0000 KRW |
1,410.0000 KRW |
1,655.0000 KRW |
1,510.0000 KRW |
| 2021-09-29 |
1,406.5078 KRW |
4,917,349.5710 |
1,365.0000 KRW |
1,360.0000 KRW |
1,440.0000 KRW |
1,425.0000 KRW |
| 2021-09-28 |
1,434.8367 KRW |
4,053,635.2830 |
1,490.0000 KRW |
1,370.0000 KRW |
1,505.0000 KRW |
1,380.0000 KRW |
| 2021-09-27 |
1,533.1178 KRW |
3,887,221.4905 |
1,570.0000 KRW |
1,490.0000 KRW |
1,585.0000 KRW |
1,510.0000 KRW |
| 2021-09-26 |
1,566.7489 KRW |
11,440,135.5238 |
1,555.0000 KRW |
1,450.0000 KRW |
1,630.0000 KRW |
1,585.0000 KRW |
| 2021-09-25 |
1,542.3630 KRW |
3,366,277.0457 |
1,560.0000 KRW |
1,490.0000 KRW |
1,585.0000 KRW |
1,555.0000 KRW |
| 2021-09-24 |
1,571.6140 KRW |
7,297,798.0874 |
1,685.0000 KRW |
1,470.0000 KRW |
1,690.0000 KRW |
1,560.0000 KRW |
| 2021-09-23 |
1,649.7140 KRW |
6,639,898.3684 |
1,680.0000 KRW |
1,570.0000 KRW |
1,710.0000 KRW |
1,665.0000 KRW |
| 2021-09-22 |
1,579.8592 KRW |
8,150,236.4222 |
1,540.0000 KRW |
1,450.0000 KRW |
1,695.0000 KRW |
1,680.0000 KRW |
| 2021-09-21 |
1,629.8349 KRW |
11,348,622.0641 |
1,715.0000 KRW |
1,510.0000 KRW |
1,740.0000 KRW |
1,520.0000 KRW |
| 2021-09-20 |
1,814.6934 KRW |
14,444,650.6451 |
2,010.0000 KRW |
1,665.0000 KRW |
2,015.0000 KRW |
1,695.0000 KRW |
| 2021-09-19 |
2,070.7240 KRW |
26,915,234.2016 |
1,995.0000 KRW |
1,985.0000 KRW |
2,155.0000 KRW |
2,015.0000 KRW |
| 2021-09-18 |
2,016.5083 KRW |
36,026,320.3824 |
1,905.0000 KRW |
1,895.0000 KRW |
2,085.0000 KRW |
1,995.0000 KRW |
| 2021-09-17 |
1,902.4704 KRW |
4,744,855.4539 |
1,920.0000 KRW |
1,865.0000 KRW |
1,935.0000 KRW |
1,905.0000 KRW |
| 2021-09-16 |
1,897.9903 KRW |
3,911,476.4439 |
1,925.0000 KRW |
1,855.0000 KRW |
1,930.0000 KRW |
1,905.0000 KRW |
| 2021-09-15 |
1,896.2105 KRW |
6,840,946.8164 |
1,885.0000 KRW |
1,845.0000 KRW |
1,950.0000 KRW |
1,910.0000 KRW |
| 2021-09-14 |
1,848.0837 KRW |
3,760,912.7294 |
1,835.0000 KRW |
1,800.0000 KRW |
1,885.0000 KRW |
1,875.0000 KRW |
| 2021-09-13 |
1,841.6067 KRW |
6,479,931.5404 |
1,945.0000 KRW |
1,770.0000 KRW |
1,945.0000 KRW |
1,830.0000 KRW |
| 2021-09-12 |
1,917.7550 KRW |
4,802,111.0833 |
1,955.0000 KRW |
1,875.0000 KRW |
1,955.0000 KRW |
1,940.0000 KRW |
| 2021-09-11 |
1,915.6707 KRW |
4,417,503.7556 |
1,925.0000 KRW |
1,860.0000 KRW |
1,965.0000 KRW |
1,940.0000 KRW |
| 2021-09-10 |
1,989.6600 KRW |
9,920,656.2505 |
2,050.0000 KRW |
1,865.0000 KRW |
2,115.0000 KRW |
1,925.0000 KRW |
| 2021-09-09 |
1,999.7518 KRW |
10,027,141.0335 |
2,005.0000 KRW |
1,925.0000 KRW |
2,070.0000 KRW |
2,055.0000 KRW |
| 2021-09-08 |
1,939.0317 KRW |
16,164,915.0320 |
2,005.0000 KRW |
1,725.0000 KRW |
2,175.0000 KRW |
2,000.0000 KRW |
| 2021-09-07 |
2,180.9666 KRW |
21,647,204.5882 |
2,445.0000 KRW |
1,770.0000 KRW |
2,450.0000 KRW |
2,000.0000 KRW |
| 2021-09-06 |
2,432.1478 KRW |
18,993,387.8403 |
2,410.0000 KRW |
2,310.0000 KRW |
2,515.0000 KRW |
2,435.0000 KRW |
| 2021-09-05 |
2,441.9527 KRW |
46,466,369.2263 |
2,370.0000 KRW |
2,250.0000 KRW |
2,600.0000 KRW |
2,405.0000 KRW |
| 2021-09-04 |
2,368.9105 KRW |
50,830,395.9345 |
2,205.0000 KRW |
2,170.0000 KRW |
2,540.0000 KRW |
2,335.0000 KRW |
| 2021-09-03 |
2,178.4006 KRW |
20,864,909.7443 |
2,110.0000 KRW |
2,070.0000 KRW |
2,280.0000 KRW |
2,185.0000 KRW |
| 2021-09-02 |
2,114.6336 KRW |
12,680,913.4492 |
2,090.0000 KRW |
2,070.0000 KRW |
2,195.0000 KRW |
2,110.0000 KRW |
| 2021-09-01 |
2,044.0881 KRW |
8,610,767.9026 |
2,070.0000 KRW |
1,975.0000 KRW |
2,095.0000 KRW |
2,085.0000 KRW |
| 2021-08-31 |
2,040.8998 KRW |
13,368,128.5355 |
2,020.0000 KRW |
1,970.0000 KRW |
2,145.0000 KRW |
2,030.0000 KRW |
| 2021-08-30 |
2,032.5838 KRW |
6,768,975.4273 |
2,080.0000 KRW |
2,005.0000 KRW |
2,080.0000 KRW |
2,020.0000 KRW |
| 2021-08-29 |
2,049.9808 KRW |
8,408,999.1666 |
2,105.0000 KRW |
2,000.0000 KRW |
2,110.0000 KRW |
2,095.0000 KRW |
| 2021-08-28 |
2,105.7355 KRW |
7,689,591.5328 |
2,165.0000 KRW |
2,075.0000 KRW |
2,165.0000 KRW |
2,095.0000 KRW |
| 2021-08-27 |
2,030.0890 KRW |
14,961,524.1365 |
2,075.0000 KRW |
1,920.0000 KRW |
2,155.0000 KRW |
2,145.0000 KRW |
| 2021-08-26 |
2,283.5485 KRW |
36,702,172.6195 |
2,260.0000 KRW |
2,060.0000 KRW |
2,655.0000 KRW |
2,090.0000 KRW |
| 2021-08-25 |
2,144.0150 KRW |
14,124,311.3723 |
2,210.0000 KRW |
2,030.0000 KRW |
2,245.0000 KRW |
2,230.0000 KRW |
| 2021-08-24 |
2,284.9116 KRW |
27,261,695.3403 |
2,225.0000 KRW |
2,135.0000 KRW |
2,400.0000 KRW |
2,245.0000 KRW |
| 2021-08-23 |
2,195.3276 KRW |
28,269,783.4358 |
2,130.0000 KRW |
2,120.0000 KRW |
2,280.0000 KRW |
2,220.0000 KRW |
| 2021-08-22 |
2,183.7336 KRW |
31,228,416.3047 |
2,090.0000 KRW |
2,060.0000 KRW |
2,285.0000 KRW |
2,135.0000 KRW |
| 2021-08-21 |
2,084.4552 KRW |
8,445,355.6477 |
2,095.0000 KRW |
2,030.0000 KRW |
2,190.0000 KRW |
2,100.0000 KRW |
| 2021-08-20 |
2,063.6262 KRW |
9,545,226.6184 |
2,025.0000 KRW |
2,025.0000 KRW |
2,105.0000 KRW |
2,095.0000 KRW |
| 2021-08-19 |
1,943.8121 KRW |
6,960,720.0888 |
1,965.0000 KRW |
1,880.0000 KRW |
2,040.0000 KRW |
2,025.0000 KRW |
| 2021-08-18 |
1,960.6019 KRW |
9,875,235.1587 |
2,025.0000 KRW |
1,880.0000 KRW |
2,045.0000 KRW |
1,980.0000 KRW |
| 2021-08-17 |
2,109.9725 KRW |
13,326,412.6506 |
2,190.0000 KRW |
2,005.0000 KRW |
2,195.0000 KRW |
2,060.0000 KRW |
| 2021-08-16 |
2,283.2979 KRW |
47,734,439.9272 |
2,125.0000 KRW |
2,100.0000 KRW |
2,410.0000 KRW |
2,215.0000 KRW |
| 2021-08-15 |
2,091.6594 KRW |
8,554,174.3091 |
2,145.0000 KRW |
2,030.0000 KRW |
2,150.0000 KRW |
2,135.0000 KRW |
| 2021-08-14 |
2,103.0699 KRW |
13,298,088.4901 |
2,135.0000 KRW |
2,005.0000 KRW |
2,160.0000 KRW |
2,135.0000 KRW |
| 2021-08-13 |
2,095.6473 KRW |
13,623,862.7879 |
2,040.0000 KRW |
1,980.0000 KRW |
2,170.0000 KRW |
2,150.0000 KRW |
| 2021-08-12 |
2,096.3503 KRW |
57,945,788.9060 |
1,945.0000 KRW |
1,925.0000 KRW |
2,215.0000 KRW |
2,035.0000 KRW |