Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-24 |
514.0976 KRW |
4,655,065.1851 |
525.9000 KRW |
495.7000 KRW |
541.6000 KRW |
515.4000 KRW |
| 2024-06-23 |
557.5679 KRW |
7,017,745.5213 |
556.2000 KRW |
532.1000 KRW |
577.1000 KRW |
533.0000 KRW |
| 2024-06-22 |
574.6080 KRW |
39,610,668.8050 |
530.7000 KRW |
530.7000 KRW |
612.0000 KRW |
551.1000 KRW |
| 2024-06-21 |
552.2492 KRW |
17,419,122.7886 |
529.4000 KRW |
525.3000 KRW |
579.8000 KRW |
530.1000 KRW |
| 2024-06-20 |
530.1689 KRW |
2,047,936.0553 |
518.5000 KRW |
515.3000 KRW |
546.0000 KRW |
532.7000 KRW |
| 2024-06-19 |
517.9693 KRW |
2,309,375.9394 |
507.1000 KRW |
495.6000 KRW |
533.9000 KRW |
516.4000 KRW |
| 2024-06-18 |
517.3306 KRW |
9,469,260.6254 |
533.7000 KRW |
472.7000 KRW |
570.0000 KRW |
510.1000 KRW |
| 2024-06-17 |
549.8910 KRW |
6,953,602.4126 |
612.4000 KRW |
520.4000 KRW |
613.7000 KRW |
531.8000 KRW |
| 2024-06-16 |
618.1989 KRW |
1,029,638.4981 |
630.0000 KRW |
611.0000 KRW |
630.0000 KRW |
616.0000 KRW |
| 2024-06-15 |
621.9934 KRW |
1,100,428.0626 |
629.2000 KRW |
615.2000 KRW |
631.4000 KRW |
629.0000 KRW |
| 2024-06-14 |
650.5528 KRW |
6,049,438.2189 |
643.1000 KRW |
612.7000 KRW |
675.8000 KRW |
629.2000 KRW |
| 2024-06-13 |
651.9589 KRW |
2,151,997.0344 |
666.8000 KRW |
643.1000 KRW |
667.7000 KRW |
643.2000 KRW |
| 2024-06-12 |
659.0842 KRW |
5,181,636.5630 |
659.7000 KRW |
631.3000 KRW |
675.5000 KRW |
671.2000 KRW |
| 2024-06-11 |
676.5911 KRW |
10,426,870.3143 |
710.4000 KRW |
654.0000 KRW |
712.5000 KRW |
659.8000 KRW |
| 2024-06-10 |
743.3148 KRW |
33,280,919.6908 |
695.7000 KRW |
694.1000 KRW |
777.0000 KRW |
712.4000 KRW |
| 2024-06-09 |
690.8590 KRW |
919,298.1983 |
688.0000 KRW |
678.5000 KRW |
698.5000 KRW |
695.6000 KRW |
| 2024-06-08 |
702.3306 KRW |
2,095,058.5388 |
712.9000 KRW |
680.0000 KRW |
723.6000 KRW |
688.8000 KRW |
| 2024-06-07 |
736.5560 KRW |
2,551,814.3856 |
747.4000 KRW |
702.0000 KRW |
761.4000 KRW |
716.6000 KRW |
| 2024-06-06 |
752.4177 KRW |
1,938,633.2453 |
754.0000 KRW |
738.0000 KRW |
766.0000 KRW |
747.1000 KRW |
| 2024-06-05 |
752.3122 KRW |
2,849,023.0446 |
739.2000 KRW |
738.1000 KRW |
767.7000 KRW |
756.0000 KRW |
| 2024-06-04 |
737.4221 KRW |
4,635,480.4308 |
770.3000 KRW |
717.7000 KRW |
770.9000 KRW |
737.2000 KRW |
| 2024-06-03 |
799.7374 KRW |
10,686,710.6160 |
782.2000 KRW |
773.1000 KRW |
820.0000 KRW |
773.3000 KRW |
| 2024-06-02 |
787.9420 KRW |
761,536.2525 |
796.1000 KRW |
782.0000 KRW |
798.8000 KRW |
783.3000 KRW |
| 2024-06-01 |
789.3333 KRW |
500,478.3154 |
796.4000 KRW |
784.6000 KRW |
796.4000 KRW |
795.8000 KRW |
| 2024-05-31 |
788.4910 KRW |
1,586,667.4542 |
797.3000 KRW |
780.2000 KRW |
800.5000 KRW |
794.7000 KRW |
| 2024-05-30 |
799.4106 KRW |
2,198,843.9625 |
805.2000 KRW |
788.7000 KRW |
811.2000 KRW |
798.5000 KRW |
| 2024-05-29 |
807.7452 KRW |
1,533,047.3739 |
812.0000 KRW |
802.0000 KRW |
815.3000 KRW |
803.7000 KRW |
| 2024-05-28 |
812.9284 KRW |
2,120,191.1138 |
829.3000 KRW |
801.2000 KRW |
831.0000 KRW |
813.0000 KRW |
| 2024-05-27 |
828.4120 KRW |
2,189,174.3367 |
830.0000 KRW |
819.9000 KRW |
836.0000 KRW |
827.3000 KRW |
| 2024-05-26 |
830.9765 KRW |
1,490,596.0668 |
838.4000 KRW |
827.2000 KRW |
839.8000 KRW |
831.5000 KRW |
| 2024-05-25 |
836.3941 KRW |
936,685.7947 |
834.0000 KRW |
825.9000 KRW |
842.9000 KRW |
838.9000 KRW |
| 2024-05-24 |
824.8912 KRW |
1,817,140.4466 |
834.7000 KRW |
810.3000 KRW |
836.5000 KRW |
833.0000 KRW |
| 2024-05-23 |
851.7200 KRW |
14,003,106.6395 |
839.0000 KRW |
810.0000 KRW |
880.0000 KRW |
831.0000 KRW |
| 2024-05-22 |
842.8270 KRW |
2,426,132.5640 |
858.0000 KRW |
833.0000 KRW |
858.0000 KRW |
842.0000 KRW |
| 2024-05-21 |
852.0899 KRW |
3,266,183.0714 |
856.0000 KRW |
841.7000 KRW |
860.3000 KRW |
858.8000 KRW |
| 2024-05-20 |
836.6833 KRW |
4,284,218.1037 |
823.3000 KRW |
815.1000 KRW |
860.4000 KRW |
854.8000 KRW |
| 2024-05-19 |
840.1278 KRW |
2,218,546.4429 |
850.9000 KRW |
824.5000 KRW |
851.9000 KRW |
828.0000 KRW |
| 2024-05-18 |
847.3034 KRW |
2,143,075.8360 |
845.6000 KRW |
839.5000 KRW |
854.3000 KRW |
851.5000 KRW |
| 2024-05-17 |
837.6913 KRW |
3,124,154.6123 |
823.6000 KRW |
817.7000 KRW |
849.9000 KRW |
849.4000 KRW |
| 2024-05-16 |
834.5374 KRW |
5,653,276.1686 |
833.4000 KRW |
814.5000 KRW |
854.9000 KRW |
823.0000 KRW |
| 2024-05-15 |
819.3371 KRW |
7,733,996.8703 |
795.0000 KRW |
792.9000 KRW |
839.8000 KRW |
834.0000 KRW |
| 2024-05-14 |
805.7537 KRW |
3,119,148.2259 |
810.6000 KRW |
790.0000 KRW |
827.7000 KRW |
801.4000 KRW |
| 2024-05-13 |
810.5284 KRW |
4,218,276.2176 |
827.4000 KRW |
790.0000 KRW |
828.6000 KRW |
812.2000 KRW |
| 2024-05-12 |
829.6033 KRW |
1,616,680.9345 |
834.5000 KRW |
824.2000 KRW |
837.8000 KRW |
830.6000 KRW |
| 2024-05-11 |
845.7087 KRW |
4,713,259.8124 |
840.1000 KRW |
830.4000 KRW |
865.0000 KRW |
835.6000 KRW |
| 2024-05-10 |
855.7824 KRW |
4,681,098.2494 |
871.8000 KRW |
827.1000 KRW |
878.0000 KRW |
837.7000 KRW |