Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-30 |
489.0610 KRW |
2,779,572.5218 |
484.0000 KRW |
480.0000 KRW |
498.0000 KRW |
493.0000 KRW |
| 2023-09-29 |
487.2721 KRW |
3,596,455.3863 |
491.0000 KRW |
477.0000 KRW |
494.0000 KRW |
485.0000 KRW |
| 2023-09-28 |
489.9106 KRW |
6,310,372.3441 |
485.0000 KRW |
480.0000 KRW |
498.0000 KRW |
491.0000 KRW |
| 2023-09-27 |
493.4778 KRW |
17,751,411.8683 |
484.0000 KRW |
476.0000 KRW |
508.0000 KRW |
485.0000 KRW |
| 2023-09-26 |
484.1566 KRW |
3,428,096.7962 |
485.0000 KRW |
476.0000 KRW |
492.0000 KRW |
483.0000 KRW |
| 2023-09-25 |
474.9206 KRW |
3,389,380.8572 |
475.0000 KRW |
465.0000 KRW |
493.0000 KRW |
481.0000 KRW |
| 2023-09-24 |
488.9130 KRW |
7,513,242.4893 |
492.0000 KRW |
470.0000 KRW |
507.0000 KRW |
471.0000 KRW |
| 2023-09-23 |
484.8233 KRW |
3,069,389.3313 |
480.0000 KRW |
476.0000 KRW |
492.0000 KRW |
491.0000 KRW |
| 2023-09-22 |
471.9254 KRW |
2,775,073.8872 |
463.0000 KRW |
461.0000 KRW |
484.0000 KRW |
479.0000 KRW |
| 2023-09-21 |
469.7579 KRW |
4,860,973.5962 |
472.0000 KRW |
456.0000 KRW |
479.0000 KRW |
462.0000 KRW |
| 2023-09-20 |
461.1863 KRW |
3,908,683.9588 |
464.0000 KRW |
455.0000 KRW |
470.0000 KRW |
468.0000 KRW |
| 2023-09-19 |
458.3417 KRW |
3,894,607.9689 |
457.0000 KRW |
451.0000 KRW |
465.0000 KRW |
462.0000 KRW |
| 2023-09-18 |
455.6419 KRW |
8,594,194.1007 |
456.0000 KRW |
438.0000 KRW |
482.0000 KRW |
457.0000 KRW |
| 2023-09-17 |
458.4504 KRW |
4,212,529.3342 |
474.0000 KRW |
450.0000 KRW |
475.0000 KRW |
457.0000 KRW |
| 2023-09-16 |
472.9667 KRW |
6,096,656.9129 |
473.0000 KRW |
464.0000 KRW |
481.0000 KRW |
474.0000 KRW |
| 2023-09-15 |
471.2758 KRW |
18,836,675.2978 |
456.0000 KRW |
448.0000 KRW |
486.0000 KRW |
472.0000 KRW |
| 2023-09-14 |
449.9680 KRW |
4,439,619.5406 |
442.0000 KRW |
438.0000 KRW |
460.0000 KRW |
460.0000 KRW |
| 2023-09-13 |
436.8142 KRW |
2,576,282.6033 |
430.0000 KRW |
429.0000 KRW |
443.0000 KRW |
440.0000 KRW |
| 2023-09-12 |
431.7290 KRW |
2,114,100.0161 |
431.0000 KRW |
426.0000 KRW |
437.0000 KRW |
430.0000 KRW |
| 2023-09-11 |
440.6374 KRW |
4,095,055.8218 |
456.0000 KRW |
425.0000 KRW |
456.0000 KRW |
431.0000 KRW |
| 2023-09-10 |
462.4482 KRW |
12,247,310.7878 |
450.0000 KRW |
445.0000 KRW |
474.0000 KRW |
457.0000 KRW |
| 2023-09-09 |
448.5686 KRW |
607,814.8234 |
446.0000 KRW |
443.0000 KRW |
452.0000 KRW |
449.0000 KRW |
| 2023-09-08 |
445.6456 KRW |
634,154.9706 |
449.0000 KRW |
441.0000 KRW |
452.0000 KRW |
446.0000 KRW |
| 2023-09-07 |
441.9603 KRW |
452,590.3539 |
440.0000 KRW |
438.0000 KRW |
452.0000 KRW |
446.0000 KRW |
| 2023-09-06 |
439.0624 KRW |
587,522.0243 |
438.0000 KRW |
435.0000 KRW |
443.0000 KRW |
442.0000 KRW |
| 2023-09-05 |
434.1906 KRW |
1,069,932.9963 |
437.0000 KRW |
430.0000 KRW |
440.0000 KRW |
439.0000 KRW |
| 2023-09-04 |
438.5528 KRW |
993,338.0011 |
443.0000 KRW |
433.0000 KRW |
445.0000 KRW |
437.0000 KRW |
| 2023-09-03 |
446.7309 KRW |
2,113,925.1385 |
452.0000 KRW |
438.0000 KRW |
455.0000 KRW |
444.0000 KRW |
| 2023-09-02 |
443.4823 KRW |
4,923,139.0176 |
430.0000 KRW |
424.0000 KRW |
455.0000 KRW |
453.0000 KRW |
| 2023-09-01 |
434.0802 KRW |
804,283.3333 |
439.0000 KRW |
426.0000 KRW |
441.0000 KRW |
430.0000 KRW |
| 2023-08-31 |
446.9648 KRW |
1,055,688.9654 |
454.0000 KRW |
439.0000 KRW |
454.0000 KRW |
440.0000 KRW |
| 2023-08-30 |
459.3919 KRW |
1,942,319.6469 |
459.0000 KRW |
450.0000 KRW |
468.0000 KRW |
455.0000 KRW |
| 2023-08-29 |
449.3158 KRW |
1,819,389.8712 |
448.0000 KRW |
434.0000 KRW |
464.0000 KRW |
462.0000 KRW |
| 2023-08-28 |
446.9345 KRW |
934,611.5332 |
457.0000 KRW |
440.0000 KRW |
458.0000 KRW |
448.0000 KRW |
| 2023-08-27 |
457.5000 KRW |
525,476.4994 |
458.0000 KRW |
455.0000 KRW |
460.0000 KRW |
457.0000 KRW |
| 2023-08-26 |
457.1278 KRW |
603,240.6301 |
459.0000 KRW |
455.0000 KRW |
459.0000 KRW |
457.0000 KRW |
| 2023-08-25 |
451.1637 KRW |
1,068,711.3639 |
454.0000 KRW |
447.0000 KRW |
458.0000 KRW |
457.0000 KRW |
| 2023-08-24 |
453.4519 KRW |
1,119,488.6271 |
457.0000 KRW |
445.0000 KRW |
459.0000 KRW |
454.0000 KRW |
| 2023-08-23 |
453.4164 KRW |
790,579.0437 |
452.0000 KRW |
447.0000 KRW |
460.0000 KRW |
456.0000 KRW |
| 2023-08-22 |
454.1596 KRW |
1,044,302.2641 |
462.0000 KRW |
445.0000 KRW |
464.0000 KRW |
450.0000 KRW |
| 2023-08-21 |
462.9564 KRW |
1,154,012.6859 |
471.0000 KRW |
452.0000 KRW |
472.0000 KRW |
461.0000 KRW |
| 2023-08-20 |
472.8535 KRW |
2,840,548.2091 |
472.0000 KRW |
464.0000 KRW |
484.0000 KRW |
470.0000 KRW |