Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
517.4105 KRW |
1,754,244.9756 |
515.5000 KRW |
512.4000 KRW |
523.8000 KRW |
522.4000 KRW |
| 2024-09-12 |
512.8513 KRW |
753,294.9282 |
510.8000 KRW |
509.5000 KRW |
516.5000 KRW |
515.3000 KRW |
| 2024-09-11 |
507.7188 KRW |
787,114.0792 |
516.7000 KRW |
501.7000 KRW |
516.8000 KRW |
511.2000 KRW |
| 2024-09-10 |
512.4898 KRW |
1,053,464.7231 |
510.9000 KRW |
508.9000 KRW |
519.3000 KRW |
516.1000 KRW |
| 2024-09-09 |
499.7141 KRW |
816,614.8411 |
492.3000 KRW |
491.3000 KRW |
512.0000 KRW |
511.0000 KRW |
| 2024-09-08 |
488.1969 KRW |
742,261.9467 |
482.7000 KRW |
482.1000 KRW |
498.3000 KRW |
493.8000 KRW |
| 2024-09-07 |
485.1324 KRW |
326,776.3488 |
482.2000 KRW |
477.8000 KRW |
490.5000 KRW |
485.8000 KRW |
| 2024-09-06 |
486.7152 KRW |
3,409,394.8865 |
486.1000 KRW |
468.0000 KRW |
495.6000 KRW |
476.2000 KRW |
| 2024-09-05 |
499.0041 KRW |
1,669,454.9138 |
500.4000 KRW |
487.0000 KRW |
512.5000 KRW |
489.0000 KRW |
| 2024-09-04 |
491.1259 KRW |
4,688,494.7810 |
495.7000 KRW |
473.6000 KRW |
510.0000 KRW |
499.5000 KRW |
| 2024-09-03 |
504.9598 KRW |
1,709,009.3717 |
517.2000 KRW |
490.1000 KRW |
517.9000 KRW |
496.3000 KRW |
| 2024-09-02 |
508.5140 KRW |
3,627,546.6130 |
500.5000 KRW |
495.7000 KRW |
521.9000 KRW |
513.2000 KRW |
| 2024-09-01 |
516.7352 KRW |
1,754,479.1621 |
525.8000 KRW |
501.9000 KRW |
532.4000 KRW |
505.5000 KRW |
| 2024-08-31 |
522.7122 KRW |
1,371,085.2951 |
521.8000 KRW |
516.0000 KRW |
529.8000 KRW |
523.8000 KRW |
| 2024-08-30 |
514.8141 KRW |
2,197,205.2766 |
525.1000 KRW |
503.8000 KRW |
527.6000 KRW |
518.4000 KRW |
| 2024-08-29 |
531.4932 KRW |
6,584,304.8088 |
529.1000 KRW |
520.3000 KRW |
543.1000 KRW |
525.5000 KRW |
| 2024-08-28 |
535.1684 KRW |
3,003,030.3084 |
538.8000 KRW |
514.2000 KRW |
557.8000 KRW |
530.2000 KRW |
| 2024-08-27 |
562.4553 KRW |
8,455,305.3293 |
559.3000 KRW |
528.1000 KRW |
585.0000 KRW |
533.3000 KRW |
| 2024-08-26 |
571.2995 KRW |
6,049,233.1902 |
587.6000 KRW |
550.6000 KRW |
592.0000 KRW |
557.7000 KRW |
| 2024-08-25 |
604.8467 KRW |
32,675,560.0612 |
585.8000 KRW |
584.8000 KRW |
627.4000 KRW |
590.7000 KRW |
| 2024-08-24 |
586.2303 KRW |
5,406,454.3764 |
570.1000 KRW |
563.9000 KRW |
598.3000 KRW |
580.0000 KRW |
| 2024-08-23 |
559.8987 KRW |
2,133,061.4857 |
550.5000 KRW |
550.2000 KRW |
570.7000 KRW |
570.6000 KRW |
| 2024-08-22 |
547.6814 KRW |
1,576,771.1470 |
550.3000 KRW |
540.2000 KRW |
553.5000 KRW |
551.4000 KRW |
| 2024-08-21 |
544.1926 KRW |
2,173,677.7424 |
544.1000 KRW |
532.3000 KRW |
557.1000 KRW |
552.5000 KRW |
| 2024-08-20 |
539.7025 KRW |
1,473,293.2101 |
542.0000 KRW |
529.1000 KRW |
548.0000 KRW |
537.3000 KRW |
| 2024-08-19 |
532.5334 KRW |
2,223,362.8864 |
536.2000 KRW |
521.2000 KRW |
549.2000 KRW |
539.7000 KRW |
| 2024-08-18 |
540.2792 KRW |
946,452.1244 |
543.8000 KRW |
533.3000 KRW |
547.0000 KRW |
541.6000 KRW |
| 2024-08-17 |
531.7944 KRW |
1,299,485.2789 |
529.5000 KRW |
524.7000 KRW |
542.7000 KRW |
539.0000 KRW |
| 2024-08-16 |
544.5956 KRW |
12,326,100.9935 |
545.7000 KRW |
515.9000 KRW |
573.0000 KRW |
527.8000 KRW |
| 2024-08-15 |
537.0495 KRW |
1,837,310.5651 |
544.8000 KRW |
522.0000 KRW |
549.9000 KRW |
529.0000 KRW |
| 2024-08-14 |
552.4194 KRW |
5,920,700.4066 |
551.3000 KRW |
534.1000 KRW |
573.0000 KRW |
538.2000 KRW |
| 2024-08-13 |
550.5494 KRW |
10,640,125.7495 |
538.9000 KRW |
535.9000 KRW |
564.2000 KRW |
553.8000 KRW |
| 2024-08-12 |
531.8419 KRW |
3,392,889.4122 |
531.5000 KRW |
511.0000 KRW |
545.0000 KRW |
538.1000 KRW |
| 2024-08-11 |
552.0803 KRW |
4,241,834.2460 |
572.5000 KRW |
525.5000 KRW |
573.2000 KRW |
528.9000 KRW |
| 2024-08-10 |
569.2429 KRW |
12,851,763.5956 |
556.9000 KRW |
554.4000 KRW |
588.8000 KRW |
566.4000 KRW |
| 2024-08-09 |
550.9947 KRW |
5,211,182.4146 |
554.7000 KRW |
539.3000 KRW |
563.3000 KRW |
548.7000 KRW |
| 2024-08-08 |
533.4994 KRW |
13,760,865.0059 |
519.3000 KRW |
500.2000 KRW |
558.5000 KRW |
555.3000 KRW |
| 2024-08-07 |
550.4686 KRW |
42,146,569.4817 |
508.7000 KRW |
498.2000 KRW |
594.5000 KRW |
513.5000 KRW |
| 2024-08-06 |
509.1485 KRW |
10,199,861.2731 |
485.7000 KRW |
480.0000 KRW |
537.0000 KRW |
506.7000 KRW |
| 2024-08-05 |
463.4800 KRW |
8,227,064.0052 |
505.7000 KRW |
425.4000 KRW |
509.5000 KRW |
489.8000 KRW |
| 2024-08-04 |
529.7650 KRW |
3,675,633.2109 |
548.5000 KRW |
498.2000 KRW |
550.0000 KRW |
515.5000 KRW |
| 2024-08-03 |
568.9177 KRW |
11,855,872.2248 |
558.0000 KRW |
534.3000 KRW |
600.0000 KRW |
540.0000 KRW |
| 2024-08-02 |
577.7328 KRW |
8,822,526.4841 |
585.6000 KRW |
549.0000 KRW |
605.0000 KRW |
552.5000 KRW |
| 2024-08-01 |
583.1602 KRW |
5,489,915.8153 |
599.4000 KRW |
565.3000 KRW |
603.0000 KRW |
584.1000 KRW |
| 2024-07-31 |
618.0328 KRW |
14,026,325.4178 |
607.4000 KRW |
590.2000 KRW |
653.5000 KRW |
594.4000 KRW |
| 2024-07-30 |
611.8288 KRW |
3,112,314.2883 |
626.5000 KRW |
603.3000 KRW |
626.5000 KRW |
606.2000 KRW |
| 2024-07-29 |
623.9151 KRW |
7,246,282.4912 |
632.2000 KRW |
608.4000 KRW |
640.0000 KRW |
617.7000 KRW |
| 2024-07-28 |
681.0800 KRW |
54,565,063.0833 |
656.2000 KRW |
620.0000 KRW |
718.3000 KRW |
626.3000 KRW |
| 2024-07-27 |
675.1416 KRW |
107,760,746.2325 |
614.5000 KRW |
598.9000 KRW |
717.9000 KRW |
655.6000 KRW |
| 2024-07-26 |
622.3104 KRW |
56,976,027.8858 |
562.5000 KRW |
557.0000 KRW |
654.2000 KRW |
604.2000 KRW |