Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-24 |
897.0335 KRW |
3,787,323.9110 |
878.0000 KRW |
843.0000 KRW |
951.0000 KRW |
932.0000 KRW |
| 2021-06-23 |
846.9548 KRW |
6,679,683.5926 |
796.0000 KRW |
779.0000 KRW |
906.0000 KRW |
868.0000 KRW |
| 2021-06-22 |
810.9390 KRW |
8,857,153.5318 |
923.0000 KRW |
686.0000 KRW |
939.0000 KRW |
802.0000 KRW |
| 2021-06-21 |
1,081.6764 KRW |
6,027,154.1010 |
1,245.0000 KRW |
933.0000 KRW |
1,245.0000 KRW |
940.0000 KRW |
| 2021-06-20 |
1,222.4024 KRW |
3,771,127.0667 |
1,295.0000 KRW |
1,150.0000 KRW |
1,300.0000 KRW |
1,250.0000 KRW |
| 2021-06-19 |
1,316.2869 KRW |
1,877,873.5135 |
1,345.0000 KRW |
1,285.0000 KRW |
1,350.0000 KRW |
1,290.0000 KRW |
| 2021-06-18 |
1,389.3574 KRW |
3,087,936.1156 |
1,465.0000 KRW |
1,320.0000 KRW |
1,465.0000 KRW |
1,340.0000 KRW |
| 2021-06-17 |
1,475.9505 KRW |
2,418,090.1343 |
1,500.0000 KRW |
1,450.0000 KRW |
1,505.0000 KRW |
1,460.0000 KRW |
| 2021-06-16 |
1,548.3059 KRW |
12,040,479.6423 |
1,510.0000 KRW |
1,455.0000 KRW |
1,625.0000 KRW |
1,500.0000 KRW |
| 2021-06-15 |
1,503.7173 KRW |
2,839,708.8824 |
1,530.0000 KRW |
1,480.0000 KRW |
1,530.0000 KRW |
1,515.0000 KRW |
| 2021-06-14 |
1,494.9725 KRW |
3,819,716.3838 |
1,505.0000 KRW |
1,455.0000 KRW |
1,530.0000 KRW |
1,515.0000 KRW |
| 2021-06-13 |
1,482.0654 KRW |
4,359,513.0197 |
1,460.0000 KRW |
1,420.0000 KRW |
1,555.0000 KRW |
1,505.0000 KRW |
| 2021-06-12 |
1,472.1614 KRW |
4,701,832.0715 |
1,605.0000 KRW |
1,385.0000 KRW |
1,610.0000 KRW |
1,485.0000 KRW |
| 2021-06-11 |
1,857.9302 KRW |
30,392,113.7235 |
1,760.0000 KRW |
1,565.0000 KRW |
2,210.0000 KRW |
1,580.0000 KRW |
| 2021-06-10 |
1,716.9479 KRW |
5,372,601.8059 |
1,750.0000 KRW |
1,665.0000 KRW |
1,780.0000 KRW |
1,775.0000 KRW |
| 2021-06-09 |
1,717.8495 KRW |
16,991,794.4826 |
1,635.0000 KRW |
1,505.0000 KRW |
1,825.0000 KRW |
1,750.0000 KRW |
| 2021-06-08 |
1,617.9621 KRW |
6,450,627.7536 |
1,715.0000 KRW |
1,500.0000 KRW |
1,755.0000 KRW |
1,645.0000 KRW |
| 2021-06-07 |
1,882.7213 KRW |
8,524,984.9216 |
1,895.0000 KRW |
1,700.0000 KRW |
2,005.0000 KRW |
1,705.0000 KRW |