Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-02 |
1,852.8015 KRW |
13,661,331.0514 |
1,835.0000 KRW |
1,790.0000 KRW |
1,935.0000 KRW |
1,865.0000 KRW |
| 2021-11-01 |
1,989.4598 KRW |
40,306,062.4587 |
1,850.0000 KRW |
1,750.0000 KRW |
2,290.0000 KRW |
1,820.0000 KRW |
| 2021-10-31 |
1,811.7688 KRW |
10,688,775.3230 |
1,785.0000 KRW |
1,735.0000 KRW |
1,945.0000 KRW |
1,850.0000 KRW |
| 2021-10-30 |
1,746.7235 KRW |
4,196,241.5539 |
1,740.0000 KRW |
1,700.0000 KRW |
1,795.0000 KRW |
1,785.0000 KRW |
| 2021-10-29 |
1,748.6970 KRW |
5,204,177.4148 |
1,695.0000 KRW |
1,695.0000 KRW |
1,810.0000 KRW |
1,745.0000 KRW |
| 2021-10-28 |
1,661.3795 KRW |
2,759,481.1650 |
1,630.0000 KRW |
1,585.0000 KRW |
1,715.0000 KRW |
1,695.0000 KRW |
| 2021-10-27 |
1,695.0879 KRW |
7,469,777.5963 |
1,820.0000 KRW |
1,560.0000 KRW |
1,835.0000 KRW |
1,670.0000 KRW |
| 2021-10-26 |
1,833.9090 KRW |
2,524,142.3241 |
1,855.0000 KRW |
1,820.0000 KRW |
1,865.0000 KRW |
1,825.0000 KRW |
| 2021-10-25 |
1,841.8371 KRW |
3,072,120.0792 |
1,870.0000 KRW |
1,825.0000 KRW |
1,870.0000 KRW |
1,855.0000 KRW |
| 2021-10-24 |
1,894.7115 KRW |
16,996,979.6726 |
1,835.0000 KRW |
1,810.0000 KRW |
1,970.0000 KRW |
1,840.0000 KRW |
| 2021-10-23 |
1,826.2996 KRW |
2,567,160.0280 |
1,845.0000 KRW |
1,790.0000 KRW |
1,855.0000 KRW |
1,840.0000 KRW |
| 2021-10-22 |
1,837.0698 KRW |
4,680,565.2333 |
1,805.0000 KRW |
1,790.0000 KRW |
1,875.0000 KRW |
1,835.0000 KRW |
| 2021-10-21 |
1,850.1804 KRW |
4,143,190.7416 |
1,855.0000 KRW |
1,800.0000 KRW |
1,890.0000 KRW |
1,825.0000 KRW |
| 2021-10-20 |
1,815.7509 KRW |
3,464,107.8917 |
1,840.0000 KRW |
1,780.0000 KRW |
1,875.0000 KRW |
1,860.0000 KRW |
| 2021-10-19 |
1,808.4878 KRW |
1,933,256.8167 |
1,830.0000 KRW |
1,795.0000 KRW |
1,835.0000 KRW |
1,830.0000 KRW |
| 2021-10-18 |
1,796.0573 KRW |
3,508,922.8784 |
1,805.0000 KRW |
1,770.0000 KRW |
1,830.0000 KRW |
1,830.0000 KRW |
| 2021-10-17 |
1,821.4571 KRW |
4,274,105.7949 |
1,865.0000 KRW |
1,780.0000 KRW |
1,890.0000 KRW |
1,815.0000 KRW |
| 2021-10-16 |
1,874.8230 KRW |
4,673,672.9261 |
1,895.0000 KRW |
1,845.0000 KRW |
1,920.0000 KRW |
1,880.0000 KRW |
| 2021-10-15 |
1,929.3879 KRW |
11,467,020.9996 |
2,060.0000 KRW |
1,745.0000 KRW |
2,095.0000 KRW |
1,895.0000 KRW |
| 2021-10-14 |
2,037.9450 KRW |
5,667,884.4478 |
2,080.0000 KRW |
2,010.0000 KRW |
2,080.0000 KRW |
2,040.0000 KRW |
| 2021-10-13 |
2,012.8545 KRW |
8,720,227.6191 |
2,070.0000 KRW |
1,960.0000 KRW |
2,085.0000 KRW |
2,080.0000 KRW |
| 2021-10-12 |
1,990.9126 KRW |
10,899,462.5646 |
2,060.0000 KRW |
1,860.0000 KRW |
2,180.0000 KRW |
2,065.0000 KRW |
| 2021-10-11 |
2,063.6934 KRW |
5,809,006.5085 |
2,140.0000 KRW |
2,005.0000 KRW |
2,145.0000 KRW |
2,060.0000 KRW |
| 2021-10-10 |
2,149.7088 KRW |
14,523,168.5568 |
2,105.0000 KRW |
2,005.0000 KRW |
2,330.0000 KRW |
2,125.0000 KRW |
| 2021-10-09 |
2,181.7295 KRW |
26,768,947.6850 |
2,135.0000 KRW |
1,950.0000 KRW |
2,350.0000 KRW |
2,095.0000 KRW |
| 2021-10-08 |
2,177.9661 KRW |
51,657,478.6844 |
2,005.0000 KRW |
2,000.0000 KRW |
2,380.0000 KRW |
2,175.0000 KRW |
| 2021-10-07 |
1,986.8783 KRW |
9,526,259.6980 |
2,025.0000 KRW |
1,925.0000 KRW |
2,115.0000 KRW |
2,020.0000 KRW |
| 2021-10-06 |
1,952.6278 KRW |
23,899,136.1293 |
1,870.0000 KRW |
1,780.0000 KRW |
2,115.0000 KRW |
2,035.0000 KRW |
| 2021-10-05 |
1,839.7510 KRW |
12,447,818.4061 |
1,800.0000 KRW |
1,725.0000 KRW |
1,910.0000 KRW |
1,880.0000 KRW |
| 2021-10-04 |
1,772.1888 KRW |
7,872,835.6776 |
1,840.0000 KRW |
1,700.0000 KRW |
1,845.0000 KRW |
1,795.0000 KRW |
| 2021-10-03 |
1,865.7892 KRW |
26,558,544.5783 |
1,765.0000 KRW |
1,755.0000 KRW |
1,955.0000 KRW |
1,840.0000 KRW |
| 2021-10-02 |
1,752.5078 KRW |
10,820,081.2264 |
1,755.0000 KRW |
1,695.0000 KRW |
1,805.0000 KRW |
1,780.0000 KRW |
| 2021-10-01 |
1,760.3172 KRW |
56,548,043.0310 |
1,505.0000 KRW |
1,480.0000 KRW |
1,930.0000 KRW |
1,755.0000 KRW |
| 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 |