Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
918.7827 KRW |
54,731,100.0230 |
894.8000 KRW |
822.5000 KRW |
970.0000 KRW |
933.4000 KRW |
| 2024-03-16 |
992.7614 KRW |
30,765,410.6283 |
984.6000 KRW |
869.3000 KRW |
1,061.0000 KRW |
882.8000 KRW |
| 2024-03-15 |
1,033.3438 KRW |
38,178,493.5343 |
1,052.0000 KRW |
911.0000 KRW |
1,148.0000 KRW |
965.9000 KRW |
| 2024-03-14 |
1,064.2179 KRW |
59,575,561.1193 |
1,037.0000 KRW |
943.5000 KRW |
1,156.0000 KRW |
1,022.0000 KRW |
| 2024-03-13 |
989.3565 KRW |
12,887,507.4421 |
999.0000 KRW |
967.0000 KRW |
1,019.0000 KRW |
1,016.0000 KRW |
| 2024-03-12 |
975.0228 KRW |
15,849,825.2654 |
986.2000 KRW |
928.6000 KRW |
1,024.0000 KRW |
982.0000 KRW |
| 2024-03-11 |
960.3370 KRW |
18,557,143.4889 |
982.3000 KRW |
915.2000 KRW |
995.0000 KRW |
983.0000 KRW |
| 2024-03-10 |
956.3506 KRW |
19,315,731.2613 |
960.2000 KRW |
930.0000 KRW |
990.0000 KRW |
969.0000 KRW |
| 2024-03-09 |
972.5374 KRW |
89,534,447.9944 |
902.6000 KRW |
894.4000 KRW |
1,039.0000 KRW |
957.2000 KRW |
| 2024-03-08 |
907.9875 KRW |
17,536,502.8684 |
913.4000 KRW |
886.5000 KRW |
938.7000 KRW |
896.5000 KRW |
| 2024-03-07 |
911.2139 KRW |
20,945,834.4112 |
944.9000 KRW |
887.0000 KRW |
947.4000 KRW |
915.5000 KRW |
| 2024-03-06 |
940.2484 KRW |
103,167,057.7673 |
979.9000 KRW |
844.9000 KRW |
1,009.0000 KRW |
948.6000 KRW |
| 2024-03-05 |
989.1123 KRW |
357,288,978.1895 |
814.0000 KRW |
756.0000 KRW |
1,170.0000 KRW |
965.2000 KRW |
| 2024-03-04 |
809.2927 KRW |
27,699,740.8113 |
772.8000 KRW |
750.0000 KRW |
880.8000 KRW |
809.0000 KRW |
| 2024-03-03 |
739.5676 KRW |
9,555,211.8246 |
765.7000 KRW |
698.5000 KRW |
766.0000 KRW |
763.8000 KRW |
| 2024-03-02 |
741.0147 KRW |
10,453,419.1552 |
744.7000 KRW |
725.0000 KRW |
763.2000 KRW |
762.8000 KRW |
| 2024-03-01 |
728.0743 KRW |
18,207,415.2460 |
700.1000 KRW |
696.3000 KRW |
745.7000 KRW |
742.8000 KRW |
| 2024-02-29 |
687.9576 KRW |
12,723,609.8607 |
662.6000 KRW |
649.2000 KRW |
715.8000 KRW |
683.8000 KRW |
| 2024-02-28 |
652.5561 KRW |
10,087,859.0155 |
636.4000 KRW |
628.7000 KRW |
665.5000 KRW |
660.2000 KRW |
| 2024-02-27 |
630.5880 KRW |
4,645,870.9744 |
629.1000 KRW |
623.1000 KRW |
638.0000 KRW |
636.0000 KRW |
| 2024-02-26 |
613.0048 KRW |
3,738,348.1580 |
619.0000 KRW |
598.5000 KRW |
631.0000 KRW |
629.5000 KRW |
| 2024-02-25 |
625.5480 KRW |
6,019,691.1036 |
622.7000 KRW |
612.5000 KRW |
641.4000 KRW |
619.6000 KRW |
| 2024-02-24 |
620.5012 KRW |
3,257,751.3197 |
623.2000 KRW |
615.1000 KRW |
625.3000 KRW |
622.5000 KRW |
| 2024-02-23 |
630.3893 KRW |
3,436,492.4799 |
632.1000 KRW |
623.6000 KRW |
636.7000 KRW |
624.6000 KRW |
| 2024-02-22 |
636.0563 KRW |
3,063,960.1263 |
643.4000 KRW |
624.0000 KRW |
645.1000 KRW |
632.9000 KRW |
| 2024-02-21 |
634.3383 KRW |
5,681,847.5728 |
633.2000 KRW |
615.5000 KRW |
646.8000 KRW |
643.9000 KRW |
| 2024-02-20 |
627.8548 KRW |
5,184,068.7930 |
632.8000 KRW |
613.9000 KRW |
644.4000 KRW |
624.5000 KRW |
| 2024-02-19 |
628.2388 KRW |
5,649,833.8788 |
619.0000 KRW |
619.0000 KRW |
639.4000 KRW |
632.6000 KRW |
| 2024-02-18 |
606.8576 KRW |
1,940,826.1546 |
605.5000 KRW |
598.8000 KRW |
620.0000 KRW |
615.9000 KRW |
| 2024-02-17 |
604.1350 KRW |
2,557,517.7752 |
613.2000 KRW |
591.4000 KRW |
616.4000 KRW |
603.0000 KRW |
| 2024-02-16 |
606.2280 KRW |
2,405,928.2029 |
601.0000 KRW |
594.1000 KRW |
615.5000 KRW |
612.7000 KRW |
| 2024-02-15 |
592.2402 KRW |
3,982,766.6394 |
581.0000 KRW |
577.8000 KRW |
605.5000 KRW |
600.0000 KRW |
| 2024-02-14 |
573.0219 KRW |
1,743,406.8345 |
571.9000 KRW |
563.6000 KRW |
583.1000 KRW |
578.3000 KRW |
| 2024-02-13 |
569.0470 KRW |
1,858,041.8096 |
572.1000 KRW |
562.0000 KRW |
576.1000 KRW |
575.5000 KRW |
| 2024-02-12 |
568.7967 KRW |
2,075,830.8046 |
574.2000 KRW |
560.4000 KRW |
576.1000 KRW |
574.4000 KRW |
| 2024-02-11 |
573.4404 KRW |
3,882,218.4862 |
563.3000 KRW |
558.0000 KRW |
585.1000 KRW |
574.0000 KRW |
| 2024-02-10 |
561.7053 KRW |
1,101,272.9510 |
561.4000 KRW |
553.8000 KRW |
568.4000 KRW |
562.6000 KRW |
| 2024-02-09 |
560.4136 KRW |
2,026,382.8692 |
555.2000 KRW |
552.9000 KRW |
566.3000 KRW |
562.6000 KRW |
| 2024-02-08 |
551.8539 KRW |
1,480,182.9888 |
546.8000 KRW |
545.0000 KRW |
557.7000 KRW |
555.0000 KRW |
| 2024-02-07 |
540.9485 KRW |
3,010,208.8237 |
554.0000 KRW |
533.0000 KRW |
554.0000 KRW |
547.9000 KRW |
| 2024-02-06 |
552.4396 KRW |
1,179,422.1404 |
556.0000 KRW |
548.2000 KRW |
558.0000 KRW |
551.5000 KRW |
| 2024-02-05 |
560.0507 KRW |
898,462.9740 |
561.0000 KRW |
556.0000 KRW |
565.0000 KRW |
556.4000 KRW |
| 2024-02-04 |
561.1535 KRW |
441,087.1105 |
565.0000 KRW |
558.4000 KRW |
567.5000 KRW |
561.0000 KRW |
| 2024-02-03 |
563.7843 KRW |
404,310.2603 |
561.0000 KRW |
560.0000 KRW |
570.0000 KRW |
566.2000 KRW |
| 2024-02-02 |
560.2446 KRW |
598,978.0343 |
560.3000 KRW |
557.0000 KRW |
564.9000 KRW |
560.9000 KRW |
| 2024-02-01 |
559.7170 KRW |
2,382,456.1986 |
563.6000 KRW |
552.1000 KRW |
575.6000 KRW |
561.0000 KRW |
| 2024-01-31 |
565.1868 KRW |
2,317,894.3089 |
573.6000 KRW |
555.5000 KRW |
576.6000 KRW |
563.6000 KRW |
| 2024-01-30 |
579.1366 KRW |
1,191,011.9590 |
583.5000 KRW |
573.1000 KRW |
583.8000 KRW |
576.0000 KRW |
| 2024-01-29 |
579.2981 KRW |
1,527,583.4524 |
582.0000 KRW |
573.8000 KRW |
586.0000 KRW |
583.3000 KRW |
| 2024-01-28 |
587.9924 KRW |
1,430,253.8802 |
592.0000 KRW |
580.0000 KRW |
593.0000 KRW |
583.8000 KRW |