Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-09 |
858.8855 KRW |
4,546,425.2223 |
853.6000 KRW |
841.6000 KRW |
879.0000 KRW |
876.7000 KRW |
| 2024-05-08 |
858.2820 KRW |
4,738,972.3807 |
874.2000 KRW |
845.5000 KRW |
874.3000 KRW |
856.4000 KRW |
| 2024-05-07 |
883.6562 KRW |
4,514,476.9869 |
895.1000 KRW |
868.8000 KRW |
898.4000 KRW |
883.8000 KRW |
| 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 |