Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-07-25 |
1,246.4466 KRW |
6,676,513.5333 |
1,295.0000 KRW |
1,205.0000 KRW |
1,295.0000 KRW |
1,260.0000 KRW |
| 2021-07-24 |
1,286.5543 KRW |
25,494,409.3413 |
1,190.0000 KRW |
1,165.0000 KRW |
1,365.0000 KRW |
1,290.0000 KRW |
| 2021-07-23 |
1,167.6626 KRW |
5,099,660.1003 |
1,170.0000 KRW |
1,135.0000 KRW |
1,195.0000 KRW |
1,190.0000 KRW |
| 2021-07-22 |
1,146.3601 KRW |
5,152,065.9392 |
1,165.0000 KRW |
1,115.0000 KRW |
1,185.0000 KRW |
1,165.0000 KRW |
| 2021-07-21 |
1,116.5551 KRW |
6,578,456.4952 |
1,090.0000 KRW |
1,035.0000 KRW |
1,165.0000 KRW |
1,150.0000 KRW |
| 2021-07-20 |
1,083.1551 KRW |
8,013,534.3877 |
1,195.0000 KRW |
1,015.0000 KRW |
1,205.0000 KRW |
1,070.0000 KRW |
| 2021-07-19 |
1,236.0857 KRW |
9,977,202.0052 |
1,340.0000 KRW |
1,155.0000 KRW |
1,345.0000 KRW |
1,205.0000 KRW |
| 2021-07-18 |
1,432.4684 KRW |
52,570,725.7907 |
1,540.0000 KRW |
1,315.0000 KRW |
1,680.0000 KRW |
1,335.0000 KRW |
| 2021-07-17 |
1,398.8448 KRW |
99,389,795.0442 |
1,145.0000 KRW |
1,130.0000 KRW |
1,530.0000 KRW |
1,495.0000 KRW |
| 2021-07-16 |
1,202.1420 KRW |
5,134,301.3506 |
1,270.0000 KRW |
1,130.0000 KRW |
1,285.0000 KRW |
1,160.0000 KRW |
| 2021-07-15 |
1,294.7676 KRW |
6,059,668.8797 |
1,355.0000 KRW |
1,245.0000 KRW |
1,365.0000 KRW |
1,280.0000 KRW |
| 2021-07-14 |
1,339.0804 KRW |
10,471,599.6790 |
1,435.0000 KRW |
1,235.0000 KRW |
1,500.0000 KRW |
1,360.0000 KRW |
| 2021-07-13 |
1,433.2513 KRW |
13,913,781.3821 |
1,580.0000 KRW |
1,370.0000 KRW |
1,590.0000 KRW |
1,425.0000 KRW |
| 2021-07-12 |
1,410.4149 KRW |
15,560,134.2609 |
1,320.0000 KRW |
1,285.0000 KRW |
1,540.0000 KRW |
1,505.0000 KRW |
| 2021-07-11 |
1,278.9667 KRW |
4,408,254.4447 |
1,270.0000 KRW |
1,215.0000 KRW |
1,325.0000 KRW |
1,320.0000 KRW |
| 2021-07-10 |
1,288.7795 KRW |
2,546,804.8459 |
1,315.0000 KRW |
1,260.0000 KRW |
1,345.0000 KRW |
1,275.0000 KRW |
| 2021-07-09 |
1,251.7943 KRW |
5,271,049.1637 |
1,330.0000 KRW |
1,185.0000 KRW |
1,330.0000 KRW |
1,330.0000 KRW |
| 2021-07-08 |
1,374.4989 KRW |
9,427,310.7897 |
1,500.0000 KRW |
1,270.0000 KRW |
1,505.0000 KRW |
1,310.0000 KRW |
| 2021-07-07 |
1,419.8803 KRW |
15,195,180.0290 |
1,365.0000 KRW |
1,325.0000 KRW |
1,545.0000 KRW |
1,485.0000 KRW |
| 2021-07-06 |
1,331.4905 KRW |
7,931,870.9868 |
1,295.0000 KRW |
1,285.0000 KRW |
1,395.0000 KRW |
1,340.0000 KRW |
| 2021-07-05 |
1,302.5503 KRW |
8,181,082.5856 |
1,340.0000 KRW |
1,225.0000 KRW |
1,370.0000 KRW |
1,305.0000 KRW |
| 2021-07-04 |
1,326.0542 KRW |
7,878,840.5182 |
1,300.0000 KRW |
1,255.0000 KRW |
1,390.0000 KRW |
1,340.0000 KRW |
| 2021-07-03 |
1,252.8818 KRW |
3,807,470.7187 |
1,250.0000 KRW |
1,200.0000 KRW |
1,305.0000 KRW |
1,285.0000 KRW |
| 2021-07-02 |
1,213.9038 KRW |
5,027,210.5508 |
1,295.0000 KRW |
1,160.0000 KRW |
1,300.0000 KRW |
1,245.0000 KRW |
| 2021-07-01 |
1,276.8496 KRW |
9,472,490.3721 |
1,360.0000 KRW |
1,195.0000 KRW |
1,440.0000 KRW |
1,275.0000 KRW |
| 2021-06-30 |
1,235.6292 KRW |
16,074,422.3443 |
1,175.0000 KRW |
1,120.0000 KRW |
1,365.0000 KRW |
1,355.0000 KRW |
| 2021-06-29 |
1,149.1938 KRW |
14,880,530.2996 |
1,055.0000 KRW |
1,030.0000 KRW |
1,255.0000 KRW |
1,165.0000 KRW |
| 2021-06-28 |
982.8403 KRW |
11,252,866.3481 |
954.0000 KRW |
912.0000 KRW |
1,075.0000 KRW |
1,040.0000 KRW |
| 2021-06-27 |
947.8664 KRW |
31,552,983.4533 |
873.0000 KRW |
857.0000 KRW |
1,005.0000 KRW |
971.0000 KRW |
| 2021-06-26 |
844.8044 KRW |
2,571,505.7082 |
866.0000 KRW |
811.0000 KRW |
892.0000 KRW |
869.0000 KRW |
| 2021-06-25 |
921.0680 KRW |
5,382,035.9662 |
941.0000 KRW |
851.0000 KRW |
983.0000 KRW |
854.0000 KRW |