Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
1,002.4816 KRW |
304,395,336.4599 |
823.9000 KRW |
809.0000 KRW |
1,145.0000 KRW |
1,078.0000 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 |
| 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 |