Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-16 |
623.4184 KRW |
4,116,294.5563 |
616.0000 KRW |
610.0000 KRW |
635.0000 KRW |
630.0000 KRW |
| 2024-01-15 |
613.3114 KRW |
1,588,271.3918 |
609.0000 KRW |
608.0000 KRW |
618.0000 KRW |
613.0000 KRW |
| 2024-01-14 |
628.4929 KRW |
2,915,896.3780 |
630.0000 KRW |
606.0000 KRW |
647.0000 KRW |
610.0000 KRW |
| 2024-01-13 |
617.9254 KRW |
4,002,533.5654 |
618.0000 KRW |
587.0000 KRW |
641.0000 KRW |
629.0000 KRW |
| 2024-01-12 |
634.6929 KRW |
4,822,483.2892 |
645.0000 KRW |
608.0000 KRW |
652.0000 KRW |
619.0000 KRW |
| 2024-01-11 |
642.5802 KRW |
9,619,671.1454 |
622.0000 KRW |
613.0000 KRW |
665.0000 KRW |
649.0000 KRW |
| 2024-01-10 |
594.4377 KRW |
6,526,739.2410 |
592.0000 KRW |
568.0000 KRW |
634.0000 KRW |
621.0000 KRW |
| 2024-01-09 |
601.4024 KRW |
3,564,119.9728 |
622.0000 KRW |
580.0000 KRW |
622.0000 KRW |
590.0000 KRW |
| 2024-01-08 |
590.8762 KRW |
6,216,628.5789 |
619.0000 KRW |
557.0000 KRW |
622.0000 KRW |
622.0000 KRW |
| 2024-01-07 |
631.1497 KRW |
10,551,118.6902 |
623.0000 KRW |
601.0000 KRW |
654.0000 KRW |
603.0000 KRW |
| 2024-01-06 |
618.7477 KRW |
2,986,845.7957 |
632.0000 KRW |
604.0000 KRW |
634.0000 KRW |
626.0000 KRW |
| 2024-01-05 |
627.0108 KRW |
3,409,816.1886 |
645.0000 KRW |
606.0000 KRW |
651.0000 KRW |
624.0000 KRW |
| 2024-01-04 |
644.7006 KRW |
7,264,135.8405 |
649.0000 KRW |
621.0000 KRW |
680.0000 KRW |
649.0000 KRW |
| 2024-01-03 |
640.3425 KRW |
9,004,058.0928 |
672.0000 KRW |
580.0000 KRW |
680.0000 KRW |
645.0000 KRW |
| 2024-01-02 |
670.8353 KRW |
4,982,325.5749 |
660.0000 KRW |
658.0000 KRW |
685.0000 KRW |
673.0000 KRW |
| 2024-01-01 |
656.9815 KRW |
3,664,986.9963 |
649.0000 KRW |
649.0000 KRW |
668.0000 KRW |
660.0000 KRW |
| 2023-12-31 |
647.2570 KRW |
1,582,874.0038 |
648.0000 KRW |
641.0000 KRW |
655.0000 KRW |
650.0000 KRW |
| 2023-12-30 |
647.9661 KRW |
1,366,014.0267 |
648.0000 KRW |
639.0000 KRW |
655.0000 KRW |
649.0000 KRW |
| 2023-12-29 |
652.0939 KRW |
2,666,633.1636 |
655.0000 KRW |
640.0000 KRW |
663.0000 KRW |
648.0000 KRW |
| 2023-12-28 |
667.1858 KRW |
4,049,741.0307 |
677.0000 KRW |
647.0000 KRW |
679.0000 KRW |
654.0000 KRW |
| 2023-12-27 |
660.9407 KRW |
4,713,043.6991 |
658.0000 KRW |
642.0000 KRW |
677.0000 KRW |
675.0000 KRW |
| 2023-12-26 |
655.5144 KRW |
4,020,690.1868 |
666.0000 KRW |
637.0000 KRW |
668.0000 KRW |
653.0000 KRW |
| 2023-12-25 |
658.6442 KRW |
2,587,645.6302 |
654.0000 KRW |
645.0000 KRW |
671.0000 KRW |
664.0000 KRW |
| 2023-12-24 |
663.1329 KRW |
2,767,693.9775 |
666.0000 KRW |
653.0000 KRW |
671.0000 KRW |
658.0000 KRW |
| 2023-12-23 |
664.0299 KRW |
1,813,987.8677 |
668.0000 KRW |
657.0000 KRW |
672.0000 KRW |
668.0000 KRW |
| 2023-12-22 |
663.6250 KRW |
3,059,153.7432 |
666.0000 KRW |
655.0000 KRW |
671.0000 KRW |
668.0000 KRW |
| 2023-12-21 |
660.8378 KRW |
3,154,419.0883 |
660.0000 KRW |
653.0000 KRW |
667.0000 KRW |
665.0000 KRW |
| 2023-12-20 |
653.9674 KRW |
3,968,030.4568 |
652.0000 KRW |
639.0000 KRW |
667.0000 KRW |
658.0000 KRW |
| 2023-12-19 |
650.9174 KRW |
6,847,710.7049 |
645.0000 KRW |
636.0000 KRW |
664.0000 KRW |
654.0000 KRW |
| 2023-12-18 |
636.4675 KRW |
8,252,436.3008 |
664.0000 KRW |
588.0000 KRW |
675.0000 KRW |
643.0000 KRW |
| 2023-12-17 |
669.6598 KRW |
2,451,583.6033 |
678.0000 KRW |
662.0000 KRW |
680.0000 KRW |
672.0000 KRW |
| 2023-12-16 |
673.3645 KRW |
1,786,234.8282 |
674.0000 KRW |
662.0000 KRW |
680.0000 KRW |
678.0000 KRW |
| 2023-12-15 |
683.2285 KRW |
3,298,250.1164 |
696.0000 KRW |
676.0000 KRW |
696.0000 KRW |
681.0000 KRW |
| 2023-12-14 |
688.8697 KRW |
8,018,396.1434 |
682.0000 KRW |
676.0000 KRW |
701.0000 KRW |
692.0000 KRW |
| 2023-12-13 |
670.4225 KRW |
5,572,798.5600 |
676.0000 KRW |
649.0000 KRW |
689.0000 KRW |
684.0000 KRW |
| 2023-12-12 |
672.1153 KRW |
6,568,102.0848 |
669.0000 KRW |
660.0000 KRW |
685.0000 KRW |
675.0000 KRW |
| 2023-12-11 |
681.8138 KRW |
11,323,307.7092 |
717.0000 KRW |
649.0000 KRW |
718.0000 KRW |
667.0000 KRW |
| 2023-12-10 |
715.8990 KRW |
8,509,209.8089 |
727.0000 KRW |
698.0000 KRW |
732.0000 KRW |
717.0000 KRW |
| 2023-12-09 |
724.1682 KRW |
10,125,402.2582 |
719.0000 KRW |
715.0000 KRW |
735.0000 KRW |
729.0000 KRW |
| 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 |