Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-11 |
1,930.0277 KRW |
20,017,412.1107 |
1,865.0000 KRW |
1,840.0000 KRW |
2,040.0000 KRW |
1,940.0000 KRW |
| 2021-08-10 |
1,835.5323 KRW |
6,577,031.0958 |
1,850.0000 KRW |
1,810.0000 KRW |
1,865.0000 KRW |
1,850.0000 KRW |
| 2021-08-09 |
1,800.9294 KRW |
8,591,525.5005 |
1,820.0000 KRW |
1,705.0000 KRW |
1,880.0000 KRW |
1,840.0000 KRW |
| 2021-08-08 |
1,850.6905 KRW |
8,311,934.2611 |
1,910.0000 KRW |
1,800.0000 KRW |
1,915.0000 KRW |
1,830.0000 KRW |
| 2021-08-07 |
1,875.0615 KRW |
13,082,728.7627 |
1,860.0000 KRW |
1,840.0000 KRW |
1,925.0000 KRW |
1,905.0000 KRW |
| 2021-08-06 |
1,850.2981 KRW |
23,748,989.1078 |
1,795.0000 KRW |
1,790.0000 KRW |
1,915.0000 KRW |
1,870.0000 KRW |
| 2021-08-05 |
1,766.4591 KRW |
12,485,128.1838 |
1,830.0000 KRW |
1,705.0000 KRW |
1,830.0000 KRW |
1,795.0000 KRW |
| 2021-08-04 |
1,773.7196 KRW |
13,857,777.3856 |
1,860.0000 KRW |
1,710.0000 KRW |
1,880.0000 KRW |
1,810.0000 KRW |
| 2021-08-03 |
1,798.4687 KRW |
42,556,675.5280 |
1,685.0000 KRW |
1,665.0000 KRW |
1,930.0000 KRW |
1,915.0000 KRW |
| 2021-08-02 |
1,627.6223 KRW |
12,095,238.2282 |
1,665.0000 KRW |
1,550.0000 KRW |
1,715.0000 KRW |
1,680.0000 KRW |
| 2021-08-01 |
1,837.5859 KRW |
53,673,839.0115 |
1,710.0000 KRW |
1,660.0000 KRW |
1,980.0000 KRW |
1,730.0000 KRW |
| 2021-07-31 |
1,656.4651 KRW |
22,019,452.4125 |
1,635.0000 KRW |
1,545.0000 KRW |
1,765.0000 KRW |
1,725.0000 KRW |
| 2021-07-30 |
1,623.1406 KRW |
50,001,927.7814 |
1,465.0000 KRW |
1,405.0000 KRW |
1,850.0000 KRW |
1,605.0000 KRW |
| 2021-07-29 |
1,417.3155 KRW |
13,782,560.3782 |
1,400.0000 KRW |
1,345.0000 KRW |
1,485.0000 KRW |
1,445.0000 KRW |
| 2021-07-28 |
1,396.2450 KRW |
17,392,612.5196 |
1,355.0000 KRW |
1,330.0000 KRW |
1,470.0000 KRW |
1,400.0000 KRW |
| 2021-07-27 |
1,312.4693 KRW |
11,228,310.8352 |
1,315.0000 KRW |
1,250.0000 KRW |
1,360.0000 KRW |
1,345.0000 KRW |
| 2021-07-26 |
1,393.3451 KRW |
43,200,385.9875 |
1,280.0000 KRW |
1,275.0000 KRW |
1,485.0000 KRW |
1,330.0000 KRW |