Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
922.6649 KRW |
11,169,723.8460 |
921.2000 KRW |
892.0000 KRW |
948.4000 KRW |
903.0000 KRW |
| 2024-05-05 |
918.0066 KRW |
8,739,989.6049 |
943.2000 KRW |
900.0000 KRW |
943.2000 KRW |
918.9000 KRW |
| 2024-05-04 |
935.6394 KRW |
49,149,833.3722 |
892.0000 KRW |
890.8000 KRW |
961.0000 KRW |
927.8000 KRW |
| 2024-05-03 |
882.1466 KRW |
30,251,043.9248 |
845.2000 KRW |
844.9000 KRW |
912.0000 KRW |
890.9000 KRW |
| 2024-05-02 |
845.4332 KRW |
15,646,336.1933 |
852.1000 KRW |
802.8000 KRW |
881.7000 KRW |
851.6000 KRW |
| 2024-05-01 |
874.6968 KRW |
63,788,814.0509 |
847.4000 KRW |
801.7000 KRW |
913.0000 KRW |
850.2000 KRW |
| 2024-04-30 |
859.2067 KRW |
10,045,010.4794 |
915.0000 KRW |
821.0000 KRW |
917.8000 KRW |
852.3000 KRW |
| 2024-04-29 |
906.2955 KRW |
10,935,520.2117 |
944.3000 KRW |
887.7000 KRW |
949.5000 KRW |
912.7000 KRW |
| 2024-04-28 |
971.6999 KRW |
18,688,842.1378 |
976.6000 KRW |
944.9000 KRW |
1,009.0000 KRW |
949.0000 KRW |
| 2024-04-27 |
974.6797 KRW |
35,306,459.6326 |
1,012.0000 KRW |
940.0000 KRW |
1,017.0000 KRW |
975.0000 KRW |
| 2024-04-26 |
1,026.5298 KRW |
82,818,712.0300 |
965.4000 KRW |
932.6000 KRW |
1,085.0000 KRW |
997.1000 KRW |
| 2024-04-25 |
970.1183 KRW |
19,070,039.8588 |
1,002.0000 KRW |
931.5000 KRW |
1,029.0000 KRW |
965.0000 KRW |
| 2024-04-24 |
1,059.0350 KRW |
47,259,775.5248 |
1,046.0000 KRW |
991.2000 KRW |
1,115.0000 KRW |
1,001.0000 KRW |
| 2024-04-23 |
1,115.0108 KRW |
50,900,332.0590 |
1,172.0000 KRW |
1,054.0000 KRW |
1,175.0000 KRW |
1,064.0000 KRW |
| 2024-04-22 |
1,170.4801 KRW |
102,634,469.1061 |
1,146.0000 KRW |
1,119.0000 KRW |
1,242.0000 KRW |
1,165.0000 KRW |
| 2024-04-21 |
1,099.8337 KRW |
150,206,386.2214 |
1,040.0000 KRW |
1,004.0000 KRW |
1,190.0000 KRW |
1,139.0000 KRW |
| 2024-04-20 |
1,037.1301 KRW |
132,826,396.4264 |
1,057.0000 KRW |
990.5000 KRW |
1,083.0000 KRW |
1,044.0000 KRW |
| 2024-04-19 |
1,011.9088 KRW |
340,516,997.7463 |
823.9000 KRW |
809.0000 KRW |
1,145.0000 KRW |
1,064.0000 KRW |
| 2024-04-18 |
793.3393 KRW |
12,494,278.0303 |
809.0000 KRW |
765.4000 KRW |
822.4000 KRW |
818.3000 KRW |
| 2024-04-17 |
811.0779 KRW |
8,855,311.6410 |
855.2000 KRW |
780.8000 KRW |
860.8000 KRW |
806.0000 KRW |
| 2024-04-16 |
830.0859 KRW |
9,809,446.5679 |
873.8000 KRW |
801.4000 KRW |
874.8000 KRW |
834.5000 KRW |
| 2024-04-15 |
905.2993 KRW |
16,058,470.6263 |
929.2000 KRW |
847.3000 KRW |
942.0000 KRW |
879.8000 KRW |
| 2024-04-14 |
862.3485 KRW |
20,384,694.6471 |
874.6000 KRW |
804.2000 KRW |
913.0000 KRW |
908.7000 KRW |
| 2024-04-13 |
930.0207 KRW |
36,895,335.1383 |
1,035.0000 KRW |
773.5000 KRW |
1,037.0000 KRW |
882.9000 KRW |
| 2024-04-12 |
1,117.9117 KRW |
35,804,984.7532 |
1,207.0000 KRW |
1,000.0000 KRW |
1,209.0000 KRW |
1,029.0000 KRW |
| 2024-04-11 |
1,253.6994 KRW |
76,825,571.9459 |
1,261.0000 KRW |
1,166.0000 KRW |
1,317.0000 KRW |
1,210.0000 KRW |
| 2024-04-10 |
1,254.1922 KRW |
188,778,495.3852 |
1,242.0000 KRW |
1,135.0000 KRW |
1,344.0000 KRW |
1,238.0000 KRW |
| 2024-04-09 |
1,293.0544 KRW |
370,219,261.7574 |
1,125.0000 KRW |
1,107.0000 KRW |
1,410.0000 KRW |
1,274.0000 KRW |
| 2024-04-08 |
1,169.1140 KRW |
176,714,603.9483 |
1,052.0000 KRW |
1,003.0000 KRW |
1,250.0000 KRW |
1,126.0000 KRW |
| 2024-04-07 |
1,007.7544 KRW |
22,230,361.9853 |
1,056.0000 KRW |
995.7000 KRW |
1,056.0000 KRW |
1,032.0000 KRW |
| 2024-04-06 |
1,049.5110 KRW |
35,260,943.1321 |
1,130.0000 KRW |
1,025.0000 KRW |
1,132.0000 KRW |
1,045.0000 KRW |
| 2024-04-05 |
1,191.0817 KRW |
223,889,971.5476 |
1,224.0000 KRW |
1,040.0000 KRW |
1,296.0000 KRW |
1,108.0000 KRW |
| 2024-04-04 |
1,073.2768 KRW |
278,486,318.3359 |
878.0000 KRW |
875.0000 KRW |
1,289.0000 KRW |
1,200.0000 KRW |
| 2024-04-03 |
893.6064 KRW |
27,250,342.8053 |
843.9000 KRW |
810.0000 KRW |
929.8000 KRW |
878.8000 KRW |
| 2024-04-02 |
858.7761 KRW |
6,090,015.1505 |
906.1000 KRW |
831.5000 KRW |
911.2000 KRW |
848.0000 KRW |
| 2024-04-01 |
909.4732 KRW |
6,304,824.2015 |
948.6000 KRW |
875.1000 KRW |
949.7000 KRW |
899.4000 KRW |
| 2024-03-31 |
943.9494 KRW |
3,363,675.6669 |
946.4000 KRW |
934.9000 KRW |
954.2000 KRW |
941.0000 KRW |
| 2024-03-30 |
957.6330 KRW |
7,218,872.3523 |
978.3000 KRW |
944.5000 KRW |
984.0000 KRW |
947.0000 KRW |
| 2024-03-29 |
1,002.9472 KRW |
77,354,136.3400 |
953.0000 KRW |
951.7000 KRW |
1,073.0000 KRW |
978.2000 KRW |
| 2024-03-28 |
957.8023 KRW |
12,861,174.5928 |
952.2000 KRW |
919.3000 KRW |
992.9000 KRW |
950.3000 KRW |
| 2024-03-27 |
965.2227 KRW |
13,951,941.0616 |
971.4000 KRW |
928.7000 KRW |
1,003.0000 KRW |
954.3000 KRW |
| 2024-03-26 |
956.9239 KRW |
11,529,383.2446 |
932.8000 KRW |
928.0000 KRW |
982.9000 KRW |
965.2000 KRW |
| 2024-03-25 |
910.3389 KRW |
6,188,074.8342 |
908.7000 KRW |
898.1000 KRW |
940.0000 KRW |
923.1000 KRW |
| 2024-03-24 |
927.5844 KRW |
31,074,794.5146 |
875.1000 KRW |
865.0000 KRW |
983.0000 KRW |
909.4000 KRW |
| 2024-03-23 |
862.2068 KRW |
3,980,360.2780 |
855.9000 KRW |
843.3000 KRW |
887.6000 KRW |
877.7000 KRW |
| 2024-03-22 |
865.3685 KRW |
5,848,933.6691 |
889.1000 KRW |
836.6000 KRW |
893.6000 KRW |
851.5000 KRW |
| 2024-03-21 |
909.4903 KRW |
11,903,941.2086 |
908.1000 KRW |
872.6000 KRW |
937.1000 KRW |
892.6000 KRW |
| 2024-03-20 |
850.0043 KRW |
14,194,230.1158 |
853.8000 KRW |
785.1000 KRW |
910.0000 KRW |
904.1000 KRW |
| 2024-03-19 |
880.7675 KRW |
16,204,473.1171 |
955.9000 KRW |
833.2000 KRW |
955.9000 KRW |
847.6000 KRW |
| 2024-03-18 |
961.2532 KRW |
39,075,493.9052 |
934.3000 KRW |
896.2000 KRW |
1,005.0000 KRW |
959.1000 KRW |