Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-19 |
479.8801 KRW |
4,401,143.8100 |
492.0000 KRW |
469.0000 KRW |
493.0000 KRW |
480.0000 KRW |
| 2023-10-18 |
492.3271 KRW |
6,295,231.6197 |
500.0000 KRW |
486.0000 KRW |
501.0000 KRW |
495.0000 KRW |
| 2023-10-17 |
494.7304 KRW |
5,442,930.9656 |
502.0000 KRW |
487.0000 KRW |
502.0000 KRW |
499.0000 KRW |
| 2023-10-16 |
503.8422 KRW |
17,970,528.1005 |
506.0000 KRW |
487.0000 KRW |
520.0000 KRW |
501.0000 KRW |
| 2023-10-15 |
511.3945 KRW |
58,073,337.2424 |
495.0000 KRW |
488.0000 KRW |
536.0000 KRW |
507.0000 KRW |
| 2023-10-14 |
505.7499 KRW |
68,485,277.0695 |
480.0000 KRW |
476.0000 KRW |
528.0000 KRW |
493.0000 KRW |
| 2023-10-13 |
475.6252 KRW |
3,633,191.1581 |
472.0000 KRW |
466.0000 KRW |
484.0000 KRW |
479.0000 KRW |
| 2023-10-12 |
466.1460 KRW |
3,780,893.0113 |
461.0000 KRW |
453.0000 KRW |
476.0000 KRW |
471.0000 KRW |
| 2023-10-11 |
461.2020 KRW |
4,375,210.0606 |
472.0000 KRW |
451.0000 KRW |
477.0000 KRW |
462.0000 KRW |
| 2023-10-10 |
474.3727 KRW |
3,504,160.3872 |
478.0000 KRW |
468.0000 KRW |
481.0000 KRW |
471.0000 KRW |
| 2023-10-09 |
493.0912 KRW |
19,324,522.9591 |
489.0000 KRW |
472.0000 KRW |
511.0000 KRW |
481.0000 KRW |
| 2023-10-08 |
489.5647 KRW |
5,662,464.3217 |
493.0000 KRW |
484.0000 KRW |
497.0000 KRW |
490.0000 KRW |
| 2023-10-07 |
493.4448 KRW |
5,920,319.4112 |
500.0000 KRW |
490.0000 KRW |
501.0000 KRW |
494.0000 KRW |
| 2023-10-06 |
494.1341 KRW |
16,866,119.3410 |
506.0000 KRW |
484.0000 KRW |
507.0000 KRW |
499.0000 KRW |
| 2023-10-05 |
507.2618 KRW |
38,168,306.7537 |
522.0000 KRW |
492.0000 KRW |
528.0000 KRW |
506.0000 KRW |
| 2023-10-04 |
532.7845 KRW |
173,693,790.7153 |
495.0000 KRW |
489.0000 KRW |
578.0000 KRW |
518.0000 KRW |
| 2023-10-03 |
508.8376 KRW |
22,078,716.2543 |
505.0000 KRW |
484.0000 KRW |
532.0000 KRW |
486.0000 KRW |
| 2023-10-02 |
500.6502 KRW |
3,687,033.7012 |
498.0000 KRW |
491.0000 KRW |
510.0000 KRW |
501.0000 KRW |
| 2023-10-01 |
494.1884 KRW |
2,007,150.7907 |
494.0000 KRW |
491.0000 KRW |
499.0000 KRW |
498.0000 KRW |