Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-12 |
518.4484 KRW |
7,681,283.9334 |
533.0000 KRW |
510.0000 KRW |
534.0000 KRW |
523.0000 KRW |
| 2022-12-11 |
550.4018 KRW |
61,112,102.7241 |
527.0000 KRW |
523.0000 KRW |
580.0000 KRW |
532.0000 KRW |
| 2022-12-10 |
543.9402 KRW |
34,370,961.3777 |
521.0000 KRW |
514.0000 KRW |
577.0000 KRW |
522.0000 KRW |
| 2022-12-09 |
519.9985 KRW |
5,354,974.7549 |
518.0000 KRW |
513.0000 KRW |
531.0000 KRW |
520.0000 KRW |
| 2022-12-08 |
510.8428 KRW |
3,856,491.7749 |
506.0000 KRW |
500.0000 KRW |
522.0000 KRW |
518.0000 KRW |
| 2022-12-07 |
509.0327 KRW |
7,113,213.7141 |
527.0000 KRW |
495.0000 KRW |
527.0000 KRW |
507.0000 KRW |
| 2022-12-06 |
538.6060 KRW |
37,303,699.5262 |
520.0000 KRW |
520.0000 KRW |
557.0000 KRW |
528.0000 KRW |
| 2022-12-05 |
523.9588 KRW |
3,822,809.3245 |
527.0000 KRW |
517.0000 KRW |
531.0000 KRW |
521.0000 KRW |
| 2022-12-04 |
522.9523 KRW |
2,148,992.5023 |
526.0000 KRW |
518.0000 KRW |
528.0000 KRW |
526.0000 KRW |
| 2022-12-03 |
525.5997 KRW |
2,326,243.4596 |
529.0000 KRW |
522.0000 KRW |
531.0000 KRW |
525.0000 KRW |
| 2022-12-02 |
526.6944 KRW |
8,687,653.5241 |
547.0000 KRW |
509.0000 KRW |
549.0000 KRW |
530.0000 KRW |
| 2022-12-01 |
557.2602 KRW |
46,338,792.0295 |
534.0000 KRW |
530.0000 KRW |
593.0000 KRW |
549.0000 KRW |
| 2022-11-30 |
532.5722 KRW |
9,202,720.9993 |
521.0000 KRW |
517.0000 KRW |
550.0000 KRW |
535.0000 KRW |
| 2022-11-29 |
515.9686 KRW |
2,755,095.1162 |
516.0000 KRW |
509.0000 KRW |
521.0000 KRW |
517.0000 KRW |
| 2022-11-28 |
515.2107 KRW |
4,993,231.0487 |
533.0000 KRW |
503.0000 KRW |
535.0000 KRW |
516.0000 KRW |
| 2022-11-27 |
532.8742 KRW |
4,259,499.7278 |
536.0000 KRW |
527.0000 KRW |
540.0000 KRW |
535.0000 KRW |
| 2022-11-26 |
530.9341 KRW |
3,735,065.4145 |
530.0000 KRW |
522.0000 KRW |
547.0000 KRW |
536.0000 KRW |
| 2022-11-25 |
526.8697 KRW |
5,131,178.8626 |
532.0000 KRW |
509.0000 KRW |
547.0000 KRW |
527.0000 KRW |
| 2022-11-24 |
524.8033 KRW |
7,772,932.1367 |
541.0000 KRW |
498.0000 KRW |
545.0000 KRW |
525.0000 KRW |
| 2022-11-23 |
526.2719 KRW |
7,642,242.3628 |
517.0000 KRW |
508.0000 KRW |
543.0000 KRW |
534.0000 KRW |
| 2022-11-22 |
498.9593 KRW |
4,627,007.6826 |
505.0000 KRW |
485.0000 KRW |
513.0000 KRW |
513.0000 KRW |
| 2022-11-21 |
501.3289 KRW |
7,934,822.5097 |
503.0000 KRW |
484.0000 KRW |
516.0000 KRW |
504.0000 KRW |
| 2022-11-20 |
536.7765 KRW |
21,573,551.3461 |
534.0000 KRW |
496.0000 KRW |
564.0000 KRW |
504.0000 KRW |
| 2022-11-19 |
540.2276 KRW |
26,458,331.9347 |
515.0000 KRW |
512.0000 KRW |
585.0000 KRW |
533.0000 KRW |
| 2022-11-18 |
508.3649 KRW |
8,388,622.8845 |
502.0000 KRW |
500.0000 KRW |
519.0000 KRW |
515.0000 KRW |
| 2022-11-17 |
496.2353 KRW |
2,977,043.6232 |
508.0000 KRW |
485.0000 KRW |
508.0000 KRW |
501.0000 KRW |
| 2022-11-16 |
515.3551 KRW |
11,902,057.3214 |
514.0000 KRW |
491.0000 KRW |
536.0000 KRW |
509.0000 KRW |
| 2022-11-15 |
503.7276 KRW |
7,568,670.7958 |
500.0000 KRW |
485.0000 KRW |
520.0000 KRW |
509.0000 KRW |
| 2022-11-14 |
475.7592 KRW |
18,873,807.0355 |
494.0000 KRW |
436.0000 KRW |
512.0000 KRW |
503.0000 KRW |
| 2022-11-13 |
501.4882 KRW |
9,786,205.4877 |
533.0000 KRW |
477.0000 KRW |
535.0000 KRW |
493.0000 KRW |
| 2022-11-12 |
554.6916 KRW |
61,790,208.8278 |
526.0000 KRW |
504.0000 KRW |
601.0000 KRW |
531.0000 KRW |
| 2022-11-11 |
540.0813 KRW |
19,628,427.5687 |
537.0000 KRW |
485.0000 KRW |
580.0000 KRW |
522.0000 KRW |
| 2022-11-10 |
503.6195 KRW |
39,900,971.6052 |
449.0000 KRW |
443.0000 KRW |
555.0000 KRW |
527.0000 KRW |
| 2022-11-09 |
532.5100 KRW |
14,128,967.6269 |
616.0000 KRW |
422.0000 KRW |
638.0000 KRW |
436.0000 KRW |
| 2022-11-08 |
652.7571 KRW |
11,903,580.9206 |
697.0000 KRW |
598.0000 KRW |
699.0000 KRW |
615.0000 KRW |
| 2022-11-07 |
699.5560 KRW |
6,811,089.0312 |
702.0000 KRW |
688.0000 KRW |
715.0000 KRW |
695.0000 KRW |
| 2022-11-06 |
729.1672 KRW |
19,687,025.7168 |
721.0000 KRW |
701.0000 KRW |
755.0000 KRW |
703.0000 KRW |
| 2022-11-05 |
719.8966 KRW |
7,766,980.8943 |
718.0000 KRW |
711.0000 KRW |
733.0000 KRW |
720.0000 KRW |
| 2022-11-04 |
706.9224 KRW |
8,009,584.9478 |
701.0000 KRW |
699.0000 KRW |
720.0000 KRW |
718.0000 KRW |
| 2022-11-03 |
697.0741 KRW |
8,143,313.5443 |
691.0000 KRW |
685.0000 KRW |
708.0000 KRW |
700.0000 KRW |
| 2022-11-02 |
696.3000 KRW |
15,139,325.5995 |
725.0000 KRW |
683.0000 KRW |
726.0000 KRW |
692.0000 KRW |
| 2022-11-01 |
739.2485 KRW |
80,312,258.2486 |
714.0000 KRW |
706.0000 KRW |
773.0000 KRW |
724.0000 KRW |
| 2022-10-31 |
730.9718 KRW |
149,989,280.0483 |
681.0000 KRW |
676.0000 KRW |
786.0000 KRW |
705.0000 KRW |
| 2022-10-30 |
681.9335 KRW |
5,291,448.6671 |
690.0000 KRW |
673.0000 KRW |
693.0000 KRW |
678.0000 KRW |
| 2022-10-29 |
695.2348 KRW |
6,004,109.2390 |
699.0000 KRW |
682.0000 KRW |
708.0000 KRW |
686.0000 KRW |
| 2022-10-28 |
687.5596 KRW |
4,174,615.8569 |
695.0000 KRW |
680.0000 KRW |
699.0000 KRW |
698.0000 KRW |
| 2022-10-27 |
706.3408 KRW |
8,337,002.0155 |
718.0000 KRW |
692.0000 KRW |
720.0000 KRW |
693.0000 KRW |
| 2022-10-26 |
716.5159 KRW |
54,156,448.1970 |
690.0000 KRW |
686.0000 KRW |
747.0000 KRW |
720.0000 KRW |
| 2022-10-25 |
680.2943 KRW |
6,456,508.7004 |
680.0000 KRW |
671.0000 KRW |
691.0000 KRW |
689.0000 KRW |
| 2022-10-24 |
673.1945 KRW |
7,368,412.7407 |
675.0000 KRW |
666.0000 KRW |
683.0000 KRW |
680.0000 KRW |