Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
372.8854 KRW |
98,157.7993 |
373.0000 KRW |
371.0000 KRW |
375.0000 KRW |
375.0000 KRW |
| 2025-12-04 |
384.6129 KRW |
3,099,269.3500 |
380.0000 KRW |
369.0000 KRW |
395.0000 KRW |
374.0000 KRW |
| 2025-12-03 |
379.8549 KRW |
1,447,575.0375 |
375.0000 KRW |
364.0000 KRW |
388.0000 KRW |
379.0000 KRW |
| 2025-12-02 |
366.7672 KRW |
757,798.4772 |
364.0000 KRW |
358.0000 KRW |
378.0000 KRW |
373.0000 KRW |
| 2025-12-01 |
366.4999 KRW |
2,807,509.9761 |
389.0000 KRW |
352.0000 KRW |
389.0000 KRW |
362.0000 KRW |
| 2025-11-30 |
414.7811 KRW |
28,442,277.9195 |
386.0000 KRW |
380.0000 KRW |
455.0000 KRW |
390.0000 KRW |
| 2025-11-29 |
384.7100 KRW |
1,446,471.9794 |
375.0000 KRW |
375.0000 KRW |
389.0000 KRW |
384.0000 KRW |
| 2025-11-28 |
383.2389 KRW |
1,618,663.3259 |
382.0000 KRW |
375.0000 KRW |
389.0000 KRW |
377.0000 KRW |
| 2025-11-27 |
379.3068 KRW |
2,769,671.4789 |
373.0000 KRW |
373.0000 KRW |
388.0000 KRW |
384.0000 KRW |
| 2025-11-26 |
368.7926 KRW |
410,599.2915 |
370.0000 KRW |
365.0000 KRW |
374.0000 KRW |
371.0000 KRW |
| 2025-11-25 |
368.1262 KRW |
1,045,730.1516 |
371.0000 KRW |
361.0000 KRW |
373.0000 KRW |
371.0000 KRW |
| 2025-11-24 |
368.1783 KRW |
862,870.9540 |
370.0000 KRW |
361.0000 KRW |
376.0000 KRW |
374.0000 KRW |
| 2025-11-23 |
369.9990 KRW |
1,750,349.1920 |
366.0000 KRW |
361.0000 KRW |
377.0000 KRW |
370.0000 KRW |
| 2025-11-22 |
370.0906 KRW |
8,985,169.0496 |
360.0000 KRW |
355.0000 KRW |
389.0000 KRW |
364.0000 KRW |
| 2025-11-21 |
359.6544 KRW |
2,706,944.3028 |
374.0000 KRW |
346.0000 KRW |
377.0000 KRW |
354.0000 KRW |
| 2025-11-20 |
384.4213 KRW |
866,103.7497 |
384.0000 KRW |
375.0000 KRW |
394.0000 KRW |
380.0000 KRW |
| 2025-11-19 |
385.8091 KRW |
895,314.1383 |
390.0000 KRW |
372.0000 KRW |
394.0000 KRW |
374.0000 KRW |
| 2025-11-18 |
386.0621 KRW |
1,241,648.8073 |
393.0000 KRW |
379.0000 KRW |
397.0000 KRW |
395.0000 KRW |
| 2025-11-17 |
398.1192 KRW |
1,217,683.3097 |
397.0000 KRW |
389.0000 KRW |
408.0000 KRW |
391.0000 KRW |
| 2025-11-16 |
405.8816 KRW |
856,896.1923 |
415.0000 KRW |
396.0000 KRW |
415.0000 KRW |
397.0000 KRW |
| 2025-11-15 |
413.8382 KRW |
632,434.4147 |
410.0000 KRW |
409.0000 KRW |
420.0000 KRW |
414.0000 KRW |
| 2025-11-14 |
411.7198 KRW |
2,221,983.9167 |
419.0000 KRW |
399.0000 KRW |
421.0000 KRW |
411.0000 KRW |
| 2025-11-13 |
438.0522 KRW |
2,759,442.8835 |
456.0000 KRW |
414.0000 KRW |
458.0000 KRW |
426.0000 KRW |
| 2025-11-12 |
463.4505 KRW |
5,291,953.6213 |
466.0000 KRW |
443.0000 KRW |
478.0000 KRW |
456.0000 KRW |
| 2025-11-11 |
461.7779 KRW |
5,319,449.1945 |
450.0000 KRW |
445.0000 KRW |
474.0000 KRW |
467.0000 KRW |
| 2025-11-10 |
456.6162 KRW |
2,294,209.3810 |
456.0000 KRW |
442.0000 KRW |
466.0000 KRW |
444.0000 KRW |
| 2025-11-09 |
445.4064 KRW |
667,469.2439 |
454.0000 KRW |
435.0000 KRW |
455.0000 KRW |
449.0000 KRW |
| 2025-11-08 |
455.1749 KRW |
1,341,933.6820 |
455.0000 KRW |
440.0000 KRW |
466.0000 KRW |
451.0000 KRW |
| 2025-11-07 |
430.6707 KRW |
2,716,819.9035 |
420.0000 KRW |
416.0000 KRW |
457.0000 KRW |
457.0000 KRW |
| 2025-11-06 |
418.7413 KRW |
3,140,581.1691 |
411.0000 KRW |
403.0000 KRW |
432.0000 KRW |
420.0000 KRW |
| 2025-11-05 |
400.4929 KRW |
2,467,970.9383 |
411.0000 KRW |
390.0000 KRW |
412.0000 KRW |
409.0000 KRW |
| 2025-11-04 |
419.9106 KRW |
3,993,795.8295 |
437.0000 KRW |
402.0000 KRW |
441.0000 KRW |
417.0000 KRW |
| 2025-11-03 |
435.1328 KRW |
3,477,780.8156 |
449.0000 KRW |
417.0000 KRW |
449.0000 KRW |
438.0000 KRW |
| 2025-11-02 |
446.4433 KRW |
930,182.6873 |
453.0000 KRW |
436.0000 KRW |
457.0000 KRW |
441.0000 KRW |
| 2025-11-01 |
453.3352 KRW |
1,271,461.3781 |
448.0000 KRW |
440.0000 KRW |
465.0000 KRW |
456.0000 KRW |
| 2025-10-31 |
451.5632 KRW |
1,696,868.4295 |
456.0000 KRW |
440.0000 KRW |
459.0000 KRW |
448.0000 KRW |
| 2025-10-30 |
457.3853 KRW |
2,661,806.0222 |
474.0000 KRW |
440.0000 KRW |
480.0000 KRW |
446.0000 KRW |
| 2025-10-29 |
477.7489 KRW |
2,012,478.9866 |
490.0000 KRW |
471.0000 KRW |
495.0000 KRW |
481.0000 KRW |
| 2025-10-28 |
503.6796 KRW |
3,748,215.3494 |
497.0000 KRW |
490.0000 KRW |
517.0000 KRW |
494.0000 KRW |
| 2025-10-27 |
504.2340 KRW |
3,213,030.2426 |
515.0000 KRW |
493.0000 KRW |
515.0000 KRW |
499.0000 KRW |
| 2025-10-26 |
514.1384 KRW |
1,954,905.0725 |
520.0000 KRW |
501.0000 KRW |
524.0000 KRW |
519.0000 KRW |
| 2025-10-25 |
529.8370 KRW |
2,926,801.6760 |
549.0000 KRW |
518.0000 KRW |
550.0000 KRW |
518.0000 KRW |
| 2025-10-24 |
553.1253 KRW |
6,690,647.6507 |
556.0000 KRW |
527.0000 KRW |
570.0000 KRW |
544.0000 KRW |
| 2025-10-23 |
549.7017 KRW |
4,986,457.0950 |
530.0000 KRW |
523.0000 KRW |
562.0000 KRW |
553.0000 KRW |
| 2025-10-22 |
536.1838 KRW |
6,454,366.7005 |
535.0000 KRW |
512.0000 KRW |
559.0000 KRW |
522.0000 KRW |
| 2025-10-21 |
517.7787 KRW |
7,916,474.0220 |
511.0000 KRW |
491.0000 KRW |
545.0000 KRW |
536.0000 KRW |
| 2025-10-20 |
537.7677 KRW |
22,178,900.3752 |
516.0000 KRW |
503.0000 KRW |
570.0000 KRW |
514.0000 KRW |
| 2025-10-19 |
516.5177 KRW |
11,094,356.2490 |
527.0000 KRW |
493.0000 KRW |
537.0000 KRW |
527.0000 KRW |
| 2025-10-18 |
514.2881 KRW |
35,608,385.1431 |
473.0000 KRW |
462.0000 KRW |
540.0000 KRW |
523.0000 KRW |
| 2025-10-17 |
451.2492 KRW |
3,690,700.2953 |
458.0000 KRW |
438.0000 KRW |
472.0000 KRW |
471.0000 KRW |