Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
274.0851 KRW |
304,564.5820 |
272.0000 KRW |
272.0000 KRW |
277.0000 KRW |
275.0000 KRW |
| 2026-02-03 |
275.6627 KRW |
1,440,490.8974 |
279.0000 KRW |
266.0000 KRW |
282.0000 KRW |
274.0000 KRW |
| 2026-02-02 |
269.5533 KRW |
1,734,128.4187 |
270.0000 KRW |
260.0000 KRW |
280.0000 KRW |
275.0000 KRW |
| 2026-02-01 |
277.4196 KRW |
2,061,108.8715 |
276.0000 KRW |
272.0000 KRW |
284.0000 KRW |
275.0000 KRW |
| 2026-01-31 |
282.8880 KRW |
3,530,276.4276 |
290.0000 KRW |
253.0000 KRW |
296.0000 KRW |
267.0000 KRW |
| 2026-01-30 |
283.0201 KRW |
1,389,234.4931 |
290.0000 KRW |
275.0000 KRW |
290.0000 KRW |
288.0000 KRW |
| 2026-01-29 |
297.9904 KRW |
1,808,508.1495 |
310.0000 KRW |
285.0000 KRW |
310.0000 KRW |
288.0000 KRW |
| 2026-01-28 |
312.9210 KRW |
869,496.3006 |
320.0000 KRW |
308.0000 KRW |
320.0000 KRW |
308.0000 KRW |
| 2026-01-27 |
317.9231 KRW |
758,523.2930 |
324.0000 KRW |
313.0000 KRW |
325.0000 KRW |
320.0000 KRW |
| 2026-01-26 |
318.9956 KRW |
727,330.2993 |
320.0000 KRW |
315.0000 KRW |
324.0000 KRW |
324.0000 KRW |
| 2026-01-25 |
327.9787 KRW |
1,278,837.8805 |
326.0000 KRW |
320.0000 KRW |
333.0000 KRW |
321.0000 KRW |
| 2026-01-24 |
327.3372 KRW |
411,606.8195 |
327.0000 KRW |
325.0000 KRW |
330.0000 KRW |
327.0000 KRW |
| 2026-01-23 |
331.0818 KRW |
529,242.4721 |
330.0000 KRW |
325.0000 KRW |
335.0000 KRW |
327.0000 KRW |
| 2026-01-22 |
333.8445 KRW |
327,389.0063 |
334.0000 KRW |
328.0000 KRW |
338.0000 KRW |
331.0000 KRW |
| 2026-01-21 |
332.3310 KRW |
588,592.0882 |
329.0000 KRW |
326.0000 KRW |
337.0000 KRW |
336.0000 KRW |
| 2026-01-20 |
337.9193 KRW |
827,243.1295 |
348.0000 KRW |
332.0000 KRW |
348.0000 KRW |
333.0000 KRW |
| 2026-01-19 |
341.2359 KRW |
973,891.5977 |
348.0000 KRW |
333.0000 KRW |
349.0000 KRW |
346.0000 KRW |
| 2026-01-18 |
356.6054 KRW |
462,737.8623 |
359.0000 KRW |
353.0000 KRW |
362.0000 KRW |
355.0000 KRW |
| 2026-01-17 |
359.3107 KRW |
667,237.0936 |
359.0000 KRW |
356.0000 KRW |
363.0000 KRW |
361.0000 KRW |
| 2026-01-16 |
352.9342 KRW |
447,450.1418 |
354.0000 KRW |
349.0000 KRW |
358.0000 KRW |
358.0000 KRW |
| 2026-01-15 |
357.5254 KRW |
1,013,642.4647 |
361.0000 KRW |
350.0000 KRW |
361.0000 KRW |
351.0000 KRW |
| 2026-01-14 |
364.4858 KRW |
885,972.3028 |
364.0000 KRW |
360.0000 KRW |
367.0000 KRW |
363.0000 KRW |
| 2026-01-13 |
354.8594 KRW |
2,432,125.2641 |
344.0000 KRW |
344.0000 KRW |
366.0000 KRW |
365.0000 KRW |
| 2026-01-12 |
349.2817 KRW |
1,168,438.7950 |
354.0000 KRW |
343.0000 KRW |
357.0000 KRW |
347.0000 KRW |
| 2026-01-11 |
363.5875 KRW |
626,531.8100 |
368.0000 KRW |
356.0000 KRW |
368.0000 KRW |
357.0000 KRW |
| 2026-01-10 |
369.6287 KRW |
548,234.7537 |
373.0000 KRW |
366.0000 KRW |
373.0000 KRW |
368.0000 KRW |
| 2026-01-09 |
372.1433 KRW |
1,478,225.1836 |
379.0000 KRW |
368.0000 KRW |
380.0000 KRW |
373.0000 KRW |
| 2026-01-08 |
372.8629 KRW |
9,977,627.5052 |
359.0000 KRW |
358.0000 KRW |
385.0000 KRW |
373.0000 KRW |
| 2026-01-07 |
368.0046 KRW |
4,065,056.3134 |
365.0000 KRW |
358.0000 KRW |
380.0000 KRW |
361.0000 KRW |
| 2026-01-06 |
361.3098 KRW |
1,480,673.7788 |
362.0000 KRW |
353.0000 KRW |
367.0000 KRW |
361.0000 KRW |
| 2026-01-05 |
355.4752 KRW |
1,635,996.3489 |
354.0000 KRW |
348.0000 KRW |
363.0000 KRW |
361.0000 KRW |
| 2026-01-04 |
352.6782 KRW |
1,074,332.4489 |
354.0000 KRW |
345.0000 KRW |
357.0000 KRW |
357.0000 KRW |
| 2026-01-03 |
350.1297 KRW |
941,071.8907 |
349.0000 KRW |
345.0000 KRW |
354.0000 KRW |
353.0000 KRW |
| 2026-01-02 |
343.0339 KRW |
464,271.8142 |
345.0000 KRW |
340.0000 KRW |
346.0000 KRW |
345.0000 KRW |
| 2026-01-01 |
340.8511 KRW |
574,873.7012 |
339.0000 KRW |
337.0000 KRW |
347.0000 KRW |
345.0000 KRW |
| 2025-12-31 |
338.0374 KRW |
1,205,101.1213 |
341.0000 KRW |
335.0000 KRW |
343.0000 KRW |
339.0000 KRW |
| 2025-12-30 |
340.7679 KRW |
6,723,860.2847 |
333.0000 KRW |
331.0000 KRW |
350.0000 KRW |
341.0000 KRW |
| 2025-12-29 |
333.8323 KRW |
1,322,168.6185 |
337.0000 KRW |
329.0000 KRW |
340.0000 KRW |
330.0000 KRW |
| 2025-12-28 |
346.8131 KRW |
3,991,669.1938 |
342.0000 KRW |
334.0000 KRW |
354.0000 KRW |
335.0000 KRW |
| 2025-12-27 |
333.2420 KRW |
988,443.1335 |
332.0000 KRW |
328.0000 KRW |
340.0000 KRW |
340.0000 KRW |
| 2025-12-26 |
328.1555 KRW |
608,855.0992 |
328.0000 KRW |
324.0000 KRW |
334.0000 KRW |
329.0000 KRW |
| 2025-12-25 |
337.3253 KRW |
327,922.6045 |
340.0000 KRW |
334.0000 KRW |
342.0000 KRW |
334.0000 KRW |
| 2025-12-24 |
336.3308 KRW |
693,601.0698 |
343.0000 KRW |
333.0000 KRW |
344.0000 KRW |
336.0000 KRW |
| 2025-12-23 |
338.2995 KRW |
940,999.0327 |
340.0000 KRW |
331.0000 KRW |
344.0000 KRW |
340.0000 KRW |
| 2025-12-22 |
337.3119 KRW |
648,232.0640 |
334.0000 KRW |
332.0000 KRW |
342.0000 KRW |
338.0000 KRW |
| 2025-12-21 |
342.1089 KRW |
2,026,723.9795 |
340.0000 KRW |
328.0000 KRW |
351.0000 KRW |
334.0000 KRW |
| 2025-12-20 |
339.3829 KRW |
291,552.3884 |
337.0000 KRW |
335.0000 KRW |
343.0000 KRW |
338.0000 KRW |
| 2025-12-19 |
328.8376 KRW |
562,251.1314 |
323.0000 KRW |
318.0000 KRW |
337.0000 KRW |
336.0000 KRW |
| 2025-12-18 |
324.1824 KRW |
736,385.6286 |
323.0000 KRW |
316.0000 KRW |
332.0000 KRW |
324.0000 KRW |
| 2025-12-17 |
328.2501 KRW |
926,058.3315 |
333.0000 KRW |
322.0000 KRW |
336.0000 KRW |
324.0000 KRW |