Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
553.3713 KRW |
3,068,790.7114 |
575.2000 KRW |
542.7000 KRW |
579.7000 KRW |
562.1000 KRW |
| 2024-07-24 |
580.3322 KRW |
2,370,605.5850 |
580.9000 KRW |
568.0000 KRW |
591.4000 KRW |
581.2000 KRW |
| 2024-07-23 |
593.1749 KRW |
5,508,725.1127 |
601.3000 KRW |
572.9000 KRW |
628.2000 KRW |
585.0000 KRW |
| 2024-07-22 |
606.4629 KRW |
6,034,889.4836 |
622.6000 KRW |
590.1000 KRW |
638.4000 KRW |
600.2000 KRW |
| 2024-07-21 |
627.5619 KRW |
23,765,602.7709 |
609.2000 KRW |
604.8000 KRW |
657.4000 KRW |
618.8000 KRW |
| 2024-07-20 |
621.2895 KRW |
30,393,919.9569 |
584.6000 KRW |
581.2000 KRW |
661.2000 KRW |
602.9000 KRW |
| 2024-07-19 |
611.6043 KRW |
36,148,294.8452 |
561.4000 KRW |
552.6000 KRW |
665.7000 KRW |
581.7000 KRW |
| 2024-07-18 |
563.4811 KRW |
7,361,890.0309 |
567.7000 KRW |
545.4000 KRW |
580.0000 KRW |
562.0000 KRW |
| 2024-07-17 |
569.0330 KRW |
7,913,833.3592 |
569.8000 KRW |
557.7000 KRW |
585.6000 KRW |
566.0000 KRW |
| 2024-07-16 |
572.0505 KRW |
32,563,277.0263 |
545.9000 KRW |
535.0000 KRW |
598.4000 KRW |
569.3000 KRW |
| 2024-07-15 |
537.3341 KRW |
8,879,495.1372 |
526.7000 KRW |
524.6000 KRW |
544.0000 KRW |
540.3000 KRW |
| 2024-07-14 |
519.0612 KRW |
3,283,059.7467 |
519.6000 KRW |
512.0000 KRW |
525.4000 KRW |
524.3000 KRW |
| 2024-07-13 |
523.0532 KRW |
12,602,184.9837 |
509.0000 KRW |
507.8000 KRW |
535.0000 KRW |
514.4000 KRW |
| 2024-07-12 |
508.3780 KRW |
6,323,248.7078 |
499.0000 KRW |
493.2000 KRW |
524.0000 KRW |
508.1000 KRW |
| 2024-07-11 |
511.9583 KRW |
4,705,308.2075 |
520.8000 KRW |
496.1000 KRW |
521.1000 KRW |
496.1000 KRW |
| 2024-07-10 |
524.2964 KRW |
13,800,701.7341 |
517.0000 KRW |
506.0000 KRW |
549.6000 KRW |
517.4000 KRW |
| 2024-07-09 |
526.0211 KRW |
21,609,662.8069 |
517.3000 KRW |
501.7000 KRW |
549.0000 KRW |
509.1000 KRW |
| 2024-07-08 |
508.4375 KRW |
47,115,514.1405 |
508.0000 KRW |
468.1000 KRW |
546.0000 KRW |
508.0000 KRW |
| 2024-07-07 |
548.6109 KRW |
138,121,468.3083 |
464.7000 KRW |
464.7000 KRW |
623.5000 KRW |
522.8000 KRW |
| 2024-07-06 |
448.6679 KRW |
2,429,120.3145 |
440.0000 KRW |
436.7000 KRW |
467.9000 KRW |
466.5000 KRW |
| 2024-07-05 |
439.7046 KRW |
7,993,327.8425 |
453.9000 KRW |
401.0000 KRW |
475.6000 KRW |
440.0000 KRW |
| 2024-07-04 |
499.5267 KRW |
7,170,561.8732 |
502.1000 KRW |
459.4000 KRW |
520.5000 KRW |
472.1000 KRW |
| 2024-07-03 |
504.7977 KRW |
1,366,903.7356 |
518.1000 KRW |
497.0000 KRW |
519.1000 KRW |
500.5000 KRW |
| 2024-07-02 |
515.8878 KRW |
1,018,424.5753 |
521.0000 KRW |
509.8000 KRW |
521.2000 KRW |
519.5000 KRW |
| 2024-07-01 |
522.9421 KRW |
1,391,960.2388 |
528.2000 KRW |
514.3000 KRW |
532.6000 KRW |
521.1000 KRW |
| 2024-06-30 |
515.8658 KRW |
1,956,362.8769 |
516.1000 KRW |
501.5000 KRW |
530.5000 KRW |
529.0000 KRW |
| 2024-06-29 |
525.0937 KRW |
976,666.3501 |
523.0000 KRW |
517.8000 KRW |
531.0000 KRW |
518.8000 KRW |
| 2024-06-28 |
546.7845 KRW |
9,357,449.6986 |
537.6000 KRW |
520.6000 KRW |
565.2000 KRW |
522.4000 KRW |
| 2024-06-27 |
526.0534 KRW |
1,400,012.3433 |
529.3000 KRW |
510.7000 KRW |
541.8000 KRW |
540.3000 KRW |
| 2024-06-26 |
547.5432 KRW |
6,320,016.3521 |
536.8000 KRW |
520.9000 KRW |
562.2000 KRW |
529.5000 KRW |
| 2024-06-25 |
525.6384 KRW |
3,136,517.3396 |
520.0000 KRW |
514.4000 KRW |
539.0000 KRW |
537.5000 KRW |