Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-01 |
1,946.5947 KRW |
3,519,920.4865 |
2,000.0000 KRW |
1,910.0000 KRW |
2,005.0000 KRW |
1,925.0000 KRW |
| 2021-05-31 |
1,946.0161 KRW |
3,920,093.1100 |
2,015.0000 KRW |
1,885.0000 KRW |
2,030.0000 KRW |
1,990.0000 KRW |
| 2021-05-30 |
1,966.4039 KRW |
6,339,703.2463 |
2,070.0000 KRW |
1,845.0000 KRW |
2,070.0000 KRW |
1,990.0000 KRW |
| 2021-05-29 |
2,071.1465 KRW |
12,455,314.1369 |
2,295.0000 KRW |
1,960.0000 KRW |
2,300.0000 KRW |
2,035.0000 KRW |
| 2021-05-28 |
2,075.7432 KRW |
22,790,145.4532 |
2,130.0000 KRW |
1,850.0000 KRW |
2,295.0000 KRW |
2,125.0000 KRW |
| 2021-05-27 |
2,085.4800 KRW |
7,058,486.6294 |
2,180.0000 KRW |
2,005.0000 KRW |
2,180.0000 KRW |
2,095.0000 KRW |
| 2021-05-26 |
2,078.0048 KRW |
9,871,797.5211 |
2,075.0000 KRW |
1,985.0000 KRW |
2,190.0000 KRW |
2,180.0000 KRW |
| 2021-05-25 |
2,069.2100 KRW |
14,703,216.9888 |
2,130.0000 KRW |
1,900.0000 KRW |
2,330.0000 KRW |
2,045.0000 KRW |
| 2021-05-24 |
2,107.1041 KRW |
59,796,442.3921 |
1,820.0000 KRW |
1,480.0000 KRW |
2,530.0000 KRW |
2,125.0000 KRW |
| 2021-05-23 |
1,839.9839 KRW |
11,639,343.2291 |
2,275.0000 KRW |
1,435.0000 KRW |
2,280.0000 KRW |
1,725.0000 KRW |
| 2021-05-22 |
2,202.0631 KRW |
14,208,776.4773 |
2,375.0000 KRW |
1,915.0000 KRW |
2,530.0000 KRW |
2,265.0000 KRW |
| 2021-05-21 |
2,280.2606 KRW |
25,239,697.7025 |
2,180.0000 KRW |
1,910.0000 KRW |
2,545.0000 KRW |
2,275.0000 KRW |
| 2021-05-20 |
2,011.0942 KRW |
11,582,786.5051 |
2,030.0000 KRW |
1,755.0000 KRW |
2,350.0000 KRW |
2,080.0000 KRW |
| 2021-05-19 |
2,198.2343 KRW |
21,082,775.5028 |
2,750.0000 KRW |
1,320.0000 KRW |
2,775.0000 KRW |
2,090.0000 KRW |
| 2021-05-18 |
2,758.4988 KRW |
14,375,394.1596 |
2,665.0000 KRW |
2,605.0000 KRW |
2,980.0000 KRW |
2,715.0000 KRW |
| 2021-05-17 |
2,671.0615 KRW |
13,051,490.4248 |
2,915.0000 KRW |
2,405.0000 KRW |
2,945.0000 KRW |
2,665.0000 KRW |
| 2021-05-16 |
2,930.1873 KRW |
6,440,475.0468 |
2,975.0000 KRW |
2,710.0000 KRW |
3,050.0000 KRW |
2,870.0000 KRW |
| 2021-05-15 |
3,116.7332 KRW |
11,020,108.6247 |
3,180.0000 KRW |
2,920.0000 KRW |
3,395.0000 KRW |
3,010.0000 KRW |
| 2021-05-14 |
3,022.5160 KRW |
6,541,393.6321 |
3,055.0000 KRW |
2,930.0000 KRW |
3,110.0000 KRW |
3,080.0000 KRW |
| 2021-05-13 |
3,007.3784 KRW |
12,447,864.5106 |
2,800.0000 KRW |
2,670.0000 KRW |
3,310.0000 KRW |
3,050.0000 KRW |
| 2021-05-12 |
3,569.2916 KRW |
22,317,373.2875 |
3,460.0000 KRW |
3,130.0000 KRW |
3,760.0000 KRW |
3,195.0000 KRW |
| 2021-05-11 |
3,390.4047 KRW |
13,480,701.9303 |
3,330.0000 KRW |
3,120.0000 KRW |
3,600.0000 KRW |
3,420.0000 KRW |
| 2021-05-10 |
3,580.8617 KRW |
8,578,776.7617 |
3,730.0000 KRW |
3,335.0000 KRW |
3,735.0000 KRW |
3,460.0000 KRW |
| 2021-05-09 |
3,711.5363 KRW |
11,984,313.5036 |
3,700.0000 KRW |
3,590.0000 KRW |
3,825.0000 KRW |
3,705.0000 KRW |
| 2021-05-08 |
3,733.6720 KRW |
20,703,437.7293 |
3,625.0000 KRW |
3,490.0000 KRW |
3,985.0000 KRW |
3,695.0000 KRW |
| 2021-05-07 |
3,583.5243 KRW |
16,818,124.2648 |
3,660.0000 KRW |
3,355.0000 KRW |
3,795.0000 KRW |
3,505.0000 KRW |
| 2021-05-06 |
3,709.7860 KRW |
16,085,020.9408 |
3,750.0000 KRW |
3,600.0000 KRW |
3,935.0000 KRW |
3,640.0000 KRW |
| 2021-05-05 |
3,707.6196 KRW |
12,718,162.6116 |
3,695.0000 KRW |
3,600.0000 KRW |
3,870.0000 KRW |
3,725.0000 KRW |
| 2021-05-04 |
3,866.8962 KRW |
16,144,277.5329 |
4,140.0000 KRW |
3,605.0000 KRW |
4,145.0000 KRW |
3,760.0000 KRW |
| 2021-05-03 |
4,155.8061 KRW |
27,743,883.3943 |
3,980.0000 KRW |
3,975.0000 KRW |
4,335.0000 KRW |
4,080.0000 KRW |
| 2021-05-02 |
3,880.7763 KRW |
10,646,121.4290 |
3,950.0000 KRW |
3,695.0000 KRW |
4,055.0000 KRW |
3,935.0000 KRW |
| 2021-05-01 |
3,902.4319 KRW |
7,197,191.9225 |
3,970.0000 KRW |
3,780.0000 KRW |
3,995.0000 KRW |
3,915.0000 KRW |
| 2021-04-30 |
3,873.6093 KRW |
11,486,052.8267 |
3,860.0000 KRW |
3,730.0000 KRW |
3,995.0000 KRW |
3,955.0000 KRW |
| 2021-04-29 |
3,836.6495 KRW |
11,251,917.0491 |
3,900.0000 KRW |
3,670.0000 KRW |
4,090.0000 KRW |
3,850.0000 KRW |
| 2021-04-28 |
3,864.4398 KRW |
17,743,864.8000 |
4,180.0000 KRW |
3,525.0000 KRW |
4,185.0000 KRW |
3,840.0000 KRW |
| 2021-04-27 |
4,061.2221 KRW |
35,385,017.1254 |
4,065.0000 KRW |
3,700.0000 KRW |
4,300.0000 KRW |
4,150.0000 KRW |
| 2021-04-26 |
3,815.6757 KRW |
79,687,965.6510 |
3,080.0000 KRW |
2,955.0000 KRW |
4,250.0000 KRW |
3,715.0000 KRW |
| 2021-04-25 |
3,132.6405 KRW |
20,873,322.8456 |
2,960.0000 KRW |
2,730.0000 KRW |
3,400.0000 KRW |
3,015.0000 KRW |
| 2021-04-24 |
3,114.6386 KRW |
13,928,565.5291 |
3,190.0000 KRW |
2,880.0000 KRW |
3,450.0000 KRW |
3,055.0000 KRW |
| 2021-04-23 |
2,740.0579 KRW |
22,898,337.7066 |
3,095.0000 KRW |
2,035.0000 KRW |
3,245.0000 KRW |
2,995.0000 KRW |
| 2021-04-22 |
3,656.7094 KRW |
14,361,658.3829 |
4,065.0000 KRW |
2,890.0000 KRW |
4,150.0000 KRW |
3,225.0000 KRW |
| 2021-04-21 |
4,378.2116 KRW |
32,706,633.9931 |
3,990.0000 KRW |
3,900.0000 KRW |
4,735.0000 KRW |
4,100.0000 KRW |
| 2021-04-20 |
3,905.3710 KRW |
20,615,974.0923 |
4,075.0000 KRW |
3,420.0000 KRW |
4,475.0000 KRW |
4,030.0000 KRW |
| 2021-04-19 |
4,429.2856 KRW |
16,095,527.5659 |
4,590.0000 KRW |
4,005.0000 KRW |
5,015.0000 KRW |
4,035.0000 KRW |
| 2021-04-18 |
4,511.9889 KRW |
14,394,142.1049 |
5,065.0000 KRW |
4,010.0000 KRW |
5,065.0000 KRW |
4,610.0000 KRW |
| 2021-04-17 |
5,009.7593 KRW |
16,828,532.9192 |
4,985.0000 KRW |
4,710.0000 KRW |
5,370.0000 KRW |
5,065.0000 KRW |
| 2021-04-16 |
5,017.9757 KRW |
13,911,605.1009 |
5,460.0000 KRW |
4,745.0000 KRW |
5,460.0000 KRW |
4,930.0000 KRW |
| 2021-04-15 |
5,315.1384 KRW |
11,550,985.2107 |
5,285.0000 KRW |
5,080.0000 KRW |
5,665.0000 KRW |
5,490.0000 KRW |
| 2021-04-14 |
5,500.4934 KRW |
16,887,186.3002 |
5,795.0000 KRW |
5,000.0000 KRW |
6,225.0000 KRW |
5,190.0000 KRW |
| 2021-04-13 |
5,812.2134 KRW |
13,895,667.4352 |
6,120.0000 KRW |
5,525.0000 KRW |
6,125.0000 KRW |
5,715.0000 KRW |