Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
706.9510 KRW |
8,469,785.6335 |
707.0000 KRW |
693.0000 KRW |
720.0000 KRW |
718.0000 KRW |
| 2023-12-07 |
699.5575 KRW |
11,466,146.2956 |
710.0000 KRW |
679.0000 KRW |
719.0000 KRW |
708.0000 KRW |
| 2023-12-06 |
706.4883 KRW |
19,704,219.9927 |
697.0000 KRW |
687.0000 KRW |
725.0000 KRW |
711.0000 KRW |
| 2023-12-05 |
688.6616 KRW |
8,812,643.4190 |
688.0000 KRW |
678.0000 KRW |
696.0000 KRW |
694.0000 KRW |
| 2023-12-04 |
682.5952 KRW |
12,998,620.3021 |
686.0000 KRW |
669.0000 KRW |
695.0000 KRW |
687.0000 KRW |
| 2023-12-03 |
689.0013 KRW |
11,777,444.1438 |
687.0000 KRW |
676.0000 KRW |
704.0000 KRW |
686.0000 KRW |
| 2023-12-02 |
679.0816 KRW |
5,517,392.0463 |
683.0000 KRW |
672.0000 KRW |
688.0000 KRW |
686.0000 KRW |
| 2023-12-01 |
678.6485 KRW |
12,851,283.9794 |
682.0000 KRW |
667.0000 KRW |
699.0000 KRW |
681.0000 KRW |
| 2023-11-30 |
710.0190 KRW |
49,533,352.7092 |
711.0000 KRW |
666.0000 KRW |
758.0000 KRW |
683.0000 KRW |
| 2023-11-29 |
723.5938 KRW |
60,261,499.1430 |
691.0000 KRW |
685.0000 KRW |
751.0000 KRW |
709.0000 KRW |
| 2023-11-28 |
681.6834 KRW |
10,565,176.1292 |
678.0000 KRW |
649.0000 KRW |
707.0000 KRW |
700.0000 KRW |
| 2023-11-27 |
678.1212 KRW |
9,358,638.5610 |
697.0000 KRW |
658.0000 KRW |
699.0000 KRW |
678.0000 KRW |
| 2023-11-26 |
699.2540 KRW |
15,550,368.7991 |
686.0000 KRW |
681.0000 KRW |
720.0000 KRW |
695.0000 KRW |
| 2023-11-25 |
690.2606 KRW |
6,248,721.2198 |
701.0000 KRW |
678.0000 KRW |
702.0000 KRW |
689.0000 KRW |
| 2023-11-24 |
686.2652 KRW |
11,013,813.0938 |
694.0000 KRW |
668.0000 KRW |
710.0000 KRW |
700.0000 KRW |
| 2023-11-23 |
695.2466 KRW |
47,751,311.8117 |
673.0000 KRW |
668.0000 KRW |
725.0000 KRW |
692.0000 KRW |
| 2023-11-22 |
682.7896 KRW |
48,234,124.6116 |
631.0000 KRW |
624.0000 KRW |
728.0000 KRW |
669.0000 KRW |
| 2023-11-21 |
688.5890 KRW |
22,964,989.5643 |
689.0000 KRW |
632.0000 KRW |
718.0000 KRW |
634.0000 KRW |
| 2023-11-20 |
692.7489 KRW |
6,417,541.3130 |
699.0000 KRW |
680.0000 KRW |
704.0000 KRW |
694.0000 KRW |
| 2023-11-19 |
691.2669 KRW |
26,384,474.8544 |
669.0000 KRW |
649.0000 KRW |
712.0000 KRW |
698.0000 KRW |
| 2023-11-18 |
664.5988 KRW |
6,482,571.7900 |
696.0000 KRW |
627.0000 KRW |
699.0000 KRW |
671.0000 KRW |
| 2023-11-17 |
687.5939 KRW |
3,988,099.3101 |
690.0000 KRW |
672.0000 KRW |
700.0000 KRW |
695.0000 KRW |
| 2023-11-16 |
709.8150 KRW |
10,876,809.6813 |
719.0000 KRW |
688.0000 KRW |
735.0000 KRW |
691.0000 KRW |
| 2023-11-15 |
694.4857 KRW |
7,952,909.4116 |
702.0000 KRW |
670.0000 KRW |
720.0000 KRW |
717.0000 KRW |
| 2023-11-14 |
704.8040 KRW |
10,601,836.1667 |
728.0000 KRW |
691.0000 KRW |
729.0000 KRW |
704.0000 KRW |
| 2023-11-13 |
763.5129 KRW |
45,748,992.5808 |
747.0000 KRW |
721.0000 KRW |
806.0000 KRW |
731.0000 KRW |
| 2023-11-12 |
738.8724 KRW |
10,978,338.5195 |
764.0000 KRW |
722.0000 KRW |
765.0000 KRW |
749.0000 KRW |
| 2023-11-11 |
726.3139 KRW |
13,672,482.5203 |
734.0000 KRW |
702.0000 KRW |
749.0000 KRW |
747.0000 KRW |
| 2023-11-10 |
718.4839 KRW |
17,768,920.9284 |
709.0000 KRW |
692.0000 KRW |
744.0000 KRW |
724.0000 KRW |
| 2023-11-09 |
715.7912 KRW |
36,516,060.4894 |
704.0000 KRW |
675.0000 KRW |
752.0000 KRW |
706.0000 KRW |
| 2023-11-08 |
711.4985 KRW |
67,996,847.6731 |
668.0000 KRW |
658.0000 KRW |
756.0000 KRW |
707.0000 KRW |
| 2023-11-07 |
675.0753 KRW |
34,872,930.9637 |
658.0000 KRW |
637.0000 KRW |
721.0000 KRW |
663.0000 KRW |
| 2023-11-06 |
654.2104 KRW |
7,977,374.2476 |
676.0000 KRW |
638.0000 KRW |
676.0000 KRW |
658.0000 KRW |
| 2023-11-05 |
673.5517 KRW |
13,746,833.5916 |
691.0000 KRW |
655.0000 KRW |
696.0000 KRW |
674.0000 KRW |
| 2023-11-04 |
696.0328 KRW |
67,436,919.4866 |
674.0000 KRW |
668.0000 KRW |
733.0000 KRW |
691.0000 KRW |
| 2023-11-03 |
657.9433 KRW |
57,080,910.5241 |
675.0000 KRW |
617.0000 KRW |
705.0000 KRW |
673.0000 KRW |
| 2023-11-02 |
701.0326 KRW |
191,217,385.2010 |
613.0000 KRW |
602.0000 KRW |
768.0000 KRW |
673.0000 KRW |
| 2023-11-01 |
591.2005 KRW |
9,084,924.1747 |
606.0000 KRW |
578.0000 KRW |
612.0000 KRW |
610.0000 KRW |
| 2023-10-31 |
616.1937 KRW |
69,923,819.1710 |
590.0000 KRW |
554.0000 KRW |
644.0000 KRW |
604.0000 KRW |
| 2023-10-30 |
577.7854 KRW |
11,954,864.4558 |
567.0000 KRW |
560.0000 KRW |
595.0000 KRW |
592.0000 KRW |
| 2023-10-29 |
568.2737 KRW |
10,874,553.1116 |
564.0000 KRW |
558.0000 KRW |
578.0000 KRW |
565.0000 KRW |
| 2023-10-28 |
558.2363 KRW |
13,422,778.5873 |
564.0000 KRW |
545.0000 KRW |
575.0000 KRW |
565.0000 KRW |
| 2023-10-27 |
571.4820 KRW |
25,658,267.2598 |
597.0000 KRW |
555.0000 KRW |
597.0000 KRW |
565.0000 KRW |
| 2023-10-26 |
619.4346 KRW |
200,479,670.7757 |
561.0000 KRW |
561.0000 KRW |
661.0000 KRW |
606.0000 KRW |
| 2023-10-25 |
548.9077 KRW |
9,861,530.3162 |
547.0000 KRW |
537.0000 KRW |
564.0000 KRW |
562.0000 KRW |
| 2023-10-24 |
545.8751 KRW |
11,552,872.0919 |
550.0000 KRW |
530.0000 KRW |
562.0000 KRW |
546.0000 KRW |
| 2023-10-23 |
536.3032 KRW |
14,904,386.5873 |
539.0000 KRW |
519.0000 KRW |
560.0000 KRW |
544.0000 KRW |
| 2023-10-22 |
527.9695 KRW |
14,115,693.8078 |
538.0000 KRW |
505.0000 KRW |
548.0000 KRW |
542.0000 KRW |
| 2023-10-21 |
523.6974 KRW |
30,754,879.7452 |
498.0000 KRW |
495.0000 KRW |
545.0000 KRW |
534.0000 KRW |
| 2023-10-20 |
491.9804 KRW |
7,020,340.6726 |
480.0000 KRW |
474.0000 KRW |
507.0000 KRW |
500.0000 KRW |