Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
540.1629 KRW |
1,246,771.4518 |
536.8000 KRW |
527.2000 KRW |
549.7000 KRW |
539.3000 KRW |
| 2025-02-18 |
566.8650 KRW |
9,023,856.9055 |
559.7000 KRW |
523.2000 KRW |
592.9000 KRW |
533.0000 KRW |
| 2025-02-17 |
572.5995 KRW |
4,557,323.1164 |
557.1000 KRW |
547.0000 KRW |
589.7000 KRW |
566.6000 KRW |
| 2025-02-16 |
561.3068 KRW |
3,254,452.1472 |
548.7000 KRW |
537.1000 KRW |
576.0000 KRW |
557.7000 KRW |
| 2025-02-15 |
561.2656 KRW |
1,504,066.6050 |
576.0000 KRW |
537.0000 KRW |
580.4000 KRW |
547.7000 KRW |
| 2025-02-14 |
568.3350 KRW |
755,077.3796 |
570.4000 KRW |
560.2000 KRW |
579.9000 KRW |
570.8000 KRW |
| 2025-02-13 |
559.5180 KRW |
587,543.1625 |
566.7000 KRW |
548.2000 KRW |
574.3000 KRW |
559.6000 KRW |
| 2025-02-12 |
543.6591 KRW |
1,632,639.3180 |
543.1000 KRW |
528.8000 KRW |
573.4000 KRW |
564.8000 KRW |
| 2025-02-11 |
560.0479 KRW |
2,203,859.4343 |
548.5000 KRW |
541.9000 KRW |
580.0000 KRW |
542.4000 KRW |
| 2025-02-10 |
552.9014 KRW |
1,224,056.3852 |
548.4000 KRW |
533.8000 KRW |
570.0000 KRW |
544.7000 KRW |
| 2025-02-09 |
546.9477 KRW |
1,015,941.8884 |
547.0000 KRW |
530.4000 KRW |
559.0000 KRW |
545.3000 KRW |
| 2025-02-08 |
528.6716 KRW |
756,491.0346 |
524.1000 KRW |
513.3000 KRW |
547.3000 KRW |
545.9000 KRW |
| 2025-02-07 |
526.3588 KRW |
1,762,912.2747 |
528.4000 KRW |
500.1000 KRW |
545.0000 KRW |
515.3000 KRW |
| 2025-02-06 |
540.6221 KRW |
1,233,247.1863 |
556.6000 KRW |
522.0000 KRW |
560.0000 KRW |
531.5000 KRW |
| 2025-02-05 |
557.8272 KRW |
1,376,719.2912 |
561.5000 KRW |
546.0000 KRW |
572.0000 KRW |
551.5000 KRW |
| 2025-02-04 |
556.3464 KRW |
3,209,903.5583 |
575.1000 KRW |
534.5000 KRW |
585.0000 KRW |
562.0000 KRW |
| 2025-02-03 |
541.5987 KRW |
7,062,326.1380 |
573.9000 KRW |
491.9000 KRW |
587.9000 KRW |
571.0000 KRW |
| 2025-02-02 |
607.2091 KRW |
2,596,259.7323 |
626.5000 KRW |
574.0000 KRW |
631.7000 KRW |
574.9000 KRW |
| 2025-02-01 |
655.6925 KRW |
1,107,044.9959 |
660.7000 KRW |
640.4000 KRW |
665.0000 KRW |
646.7000 KRW |
| 2025-01-31 |
650.1778 KRW |
1,211,956.5428 |
647.9000 KRW |
635.4000 KRW |
666.0000 KRW |
654.0000 KRW |
| 2025-01-30 |
647.9292 KRW |
756,727.5836 |
635.8000 KRW |
631.0000 KRW |
660.0000 KRW |
652.6000 KRW |
| 2025-01-29 |
641.4256 KRW |
2,842,493.5240 |
633.5000 KRW |
616.2000 KRW |
670.0000 KRW |
634.5000 KRW |
| 2025-01-28 |
654.2397 KRW |
2,219,692.4040 |
647.3000 KRW |
635.0000 KRW |
671.9000 KRW |
635.5000 KRW |
| 2025-01-27 |
651.4761 KRW |
3,416,340.0351 |
676.5000 KRW |
631.8000 KRW |
676.6000 KRW |
650.3000 KRW |
| 2025-01-26 |
673.7167 KRW |
1,910,507.6134 |
666.5000 KRW |
662.0000 KRW |
683.6000 KRW |
679.6000 KRW |
| 2025-01-25 |
665.1756 KRW |
3,288,045.5549 |
640.2000 KRW |
633.0000 KRW |
683.0000 KRW |
666.1000 KRW |
| 2025-01-24 |
647.1628 KRW |
2,454,668.5015 |
651.9000 KRW |
627.9000 KRW |
661.4000 KRW |
638.0000 KRW |
| 2025-01-23 |
656.3362 KRW |
2,731,762.6767 |
658.4000 KRW |
637.8000 KRW |
675.8000 KRW |
647.7000 KRW |
| 2025-01-22 |
660.9976 KRW |
1,024,818.2105 |
675.0000 KRW |
653.8000 KRW |
675.8000 KRW |
657.1000 KRW |
| 2025-01-21 |
663.5405 KRW |
2,145,194.2959 |
661.1000 KRW |
650.3000 KRW |
681.5000 KRW |
677.3000 KRW |
| 2025-01-20 |
672.0786 KRW |
2,663,633.1808 |
671.2000 KRW |
641.9000 KRW |
699.0000 KRW |
666.7000 KRW |
| 2025-01-19 |
690.7667 KRW |
3,669,955.8116 |
712.0000 KRW |
665.5000 KRW |
723.5000 KRW |
672.7000 KRW |
| 2025-01-18 |
721.5380 KRW |
3,166,073.8804 |
746.0000 KRW |
699.9000 KRW |
750.0000 KRW |
710.6000 KRW |
| 2025-01-17 |
739.2211 KRW |
2,595,996.1383 |
731.0000 KRW |
729.0000 KRW |
745.8000 KRW |
739.0000 KRW |
| 2025-01-16 |
734.0322 KRW |
3,231,552.9751 |
748.4000 KRW |
712.0000 KRW |
750.0000 KRW |
730.8000 KRW |
| 2025-01-15 |
736.2220 KRW |
3,667,783.2016 |
751.3000 KRW |
716.0000 KRW |
755.2000 KRW |
745.0000 KRW |
| 2025-01-14 |
745.1331 KRW |
5,601,416.5287 |
740.4000 KRW |
715.7000 KRW |
785.8000 KRW |
745.2000 KRW |
| 2025-01-13 |
767.8568 KRW |
11,228,041.3448 |
804.2000 KRW |
697.6000 KRW |
860.2000 KRW |
732.8000 KRW |
| 2025-01-12 |
788.2898 KRW |
3,645,363.9352 |
808.8000 KRW |
769.3000 KRW |
809.0000 KRW |
771.1000 KRW |
| 2025-01-11 |
806.9595 KRW |
21,994,980.1940 |
772.5000 KRW |
753.3000 KRW |
842.0000 KRW |
797.8000 KRW |
| 2025-01-10 |
778.6397 KRW |
11,107,096.3298 |
820.2000 KRW |
739.5000 KRW |
847.3000 KRW |
771.3000 KRW |
| 2025-01-09 |
785.1558 KRW |
24,109,409.8266 |
734.5000 KRW |
722.1000 KRW |
834.9000 KRW |
791.8000 KRW |
| 2025-01-08 |
733.4967 KRW |
39,020,311.9872 |
699.2000 KRW |
678.5000 KRW |
791.1000 KRW |
736.5000 KRW |
| 2025-01-07 |
758.2545 KRW |
13,450,016.6663 |
754.5000 KRW |
699.5000 KRW |
796.9000 KRW |
700.0000 KRW |
| 2025-01-06 |
736.3349 KRW |
5,023,097.3245 |
735.5000 KRW |
721.5000 KRW |
757.0000 KRW |
742.5000 KRW |
| 2025-01-05 |
734.6015 KRW |
10,464,909.3996 |
715.0000 KRW |
706.7000 KRW |
758.9000 KRW |
735.5000 KRW |
| 2025-01-04 |
709.4941 KRW |
2,460,890.1708 |
715.4000 KRW |
699.9000 KRW |
718.2000 KRW |
713.6000 KRW |
| 2025-01-03 |
693.0401 KRW |
2,333,191.5803 |
696.4000 KRW |
675.1000 KRW |
714.7000 KRW |
711.1000 KRW |
| 2025-01-02 |
687.4526 KRW |
2,106,879.7884 |
684.8000 KRW |
675.1000 KRW |
701.0000 KRW |
695.8000 KRW |
| 2025-01-01 |
683.2395 KRW |
9,179,808.2121 |
666.8000 KRW |
658.3000 KRW |
715.9000 KRW |
681.4000 KRW |