Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
590.8845 KRW |
1,174,471.8571 |
593.0000 KRW |
586.0000 KRW |
596.0000 KRW |
591.0000 KRW |
| 2024-01-26 |
589.0489 KRW |
1,932,597.1698 |
585.0000 KRW |
579.0000 KRW |
595.0000 KRW |
591.0000 KRW |
| 2024-01-25 |
583.3207 KRW |
1,293,286.8971 |
587.0000 KRW |
576.0000 KRW |
590.0000 KRW |
586.0000 KRW |
| 2024-01-24 |
575.3051 KRW |
1,370,416.1627 |
578.0000 KRW |
564.0000 KRW |
591.0000 KRW |
581.0000 KRW |
| 2024-01-23 |
569.0226 KRW |
2,271,320.4346 |
583.0000 KRW |
551.0000 KRW |
595.0000 KRW |
567.0000 KRW |
| 2024-01-22 |
594.5458 KRW |
1,930,353.2115 |
612.0000 KRW |
579.0000 KRW |
614.0000 KRW |
582.0000 KRW |
| 2024-01-21 |
610.8812 KRW |
2,142,622.0855 |
607.0000 KRW |
603.0000 KRW |
618.0000 KRW |
613.0000 KRW |
| 2024-01-20 |
604.3952 KRW |
947,496.4596 |
605.0000 KRW |
600.0000 KRW |
609.0000 KRW |
608.0000 KRW |
| 2024-01-19 |
597.3915 KRW |
2,677,032.4627 |
605.0000 KRW |
586.0000 KRW |
613.0000 KRW |
605.0000 KRW |
| 2024-01-18 |
614.3156 KRW |
3,015,832.7693 |
628.0000 KRW |
595.0000 KRW |
630.0000 KRW |
604.0000 KRW |
| 2024-01-17 |
626.2671 KRW |
3,105,881.5408 |
628.0000 KRW |
618.0000 KRW |
635.0000 KRW |
627.0000 KRW |