Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
470.0279 KRW |
7,212,642.0101 |
468.0000 KRW |
447.0000 KRW |
487.0000 KRW |
457.0000 KRW |
| 2025-10-15 |
462.6922 KRW |
2,348,037.3897 |
473.0000 KRW |
449.0000 KRW |
473.0000 KRW |
453.0000 KRW |
| 2025-10-14 |
495.2317 KRW |
11,485,198.6079 |
496.0000 KRW |
455.0000 KRW |
527.0000 KRW |
471.0000 KRW |
| 2025-10-13 |
506.3142 KRW |
22,018,351.3780 |
469.0000 KRW |
462.0000 KRW |
534.0000 KRW |
504.0000 KRW |
| 2025-10-12 |
448.6422 KRW |
5,714,975.4250 |
442.0000 KRW |
418.0000 KRW |
478.0000 KRW |
476.0000 KRW |
| 2025-10-11 |
421.0633 KRW |
28,703,334.4991 |
377.0000 KRW |
362.0000 KRW |
473.0000 KRW |
431.0000 KRW |
| 2025-10-10 |
442.8862 KRW |
1,521,287.7653 |
447.0000 KRW |
435.0000 KRW |
450.0000 KRW |
438.0000 KRW |
| 2025-10-09 |
451.0246 KRW |
858,255.6615 |
455.0000 KRW |
442.0000 KRW |
459.0000 KRW |
449.0000 KRW |
| 2025-10-08 |
450.2324 KRW |
968,849.2301 |
447.0000 KRW |
444.0000 KRW |
456.0000 KRW |
454.0000 KRW |
| 2025-10-07 |
455.3660 KRW |
894,700.7365 |
459.0000 KRW |
446.0000 KRW |
463.0000 KRW |
449.0000 KRW |
| 2025-10-06 |
458.0155 KRW |
591,468.7385 |
457.0000 KRW |
453.0000 KRW |
462.0000 KRW |
459.0000 KRW |
| 2025-10-05 |
462.3604 KRW |
1,201,601.1743 |
460.0000 KRW |
453.0000 KRW |
470.0000 KRW |
453.0000 KRW |
| 2025-10-04 |
463.0196 KRW |
757,486.2965 |
471.0000 KRW |
455.0000 KRW |
471.0000 KRW |
457.0000 KRW |
| 2025-10-03 |
468.2197 KRW |
1,916,921.5717 |
460.0000 KRW |
456.0000 KRW |
478.0000 KRW |
473.0000 KRW |
| 2025-10-02 |
459.5600 KRW |
1,375,955.7914 |
460.0000 KRW |
453.0000 KRW |
464.0000 KRW |
460.0000 KRW |
| 2025-10-01 |
450.9745 KRW |
1,088,252.6321 |
441.0000 KRW |
436.0000 KRW |
463.0000 KRW |
460.0000 KRW |
| 2025-09-30 |
441.0638 KRW |
1,789,685.9622 |
454.0000 KRW |
432.0000 KRW |
454.0000 KRW |
437.0000 KRW |
| 2025-09-29 |
465.5219 KRW |
5,907,843.9283 |
460.0000 KRW |
446.0000 KRW |
480.0000 KRW |
457.0000 KRW |
| 2025-09-28 |
460.9641 KRW |
2,001,406.5164 |
461.0000 KRW |
453.0000 KRW |
471.0000 KRW |
464.0000 KRW |
| 2025-09-27 |
445.4051 KRW |
1,334,457.5938 |
448.0000 KRW |
436.0000 KRW |
457.0000 KRW |
442.0000 KRW |
| 2025-09-26 |
440.4627 KRW |
1,631,468.0680 |
432.0000 KRW |
432.0000 KRW |
447.0000 KRW |
446.0000 KRW |
| 2025-09-25 |
434.5324 KRW |
3,581,130.5350 |
436.0000 KRW |
426.0000 KRW |
445.0000 KRW |
431.0000 KRW |
| 2025-09-24 |
439.0278 KRW |
3,088,410.4178 |
448.0000 KRW |
428.0000 KRW |
452.0000 KRW |
437.0000 KRW |
| 2025-09-23 |
445.0909 KRW |
25,584,873.4060 |
420.0000 KRW |
416.0000 KRW |
478.0000 KRW |
453.0000 KRW |
| 2025-09-22 |
423.8711 KRW |
2,857,595.0286 |
436.0000 KRW |
414.0000 KRW |
437.0000 KRW |
419.0000 KRW |
| 2025-09-21 |
439.7247 KRW |
357,913.0391 |
442.0000 KRW |
435.0000 KRW |
445.0000 KRW |
435.0000 KRW |
| 2025-09-20 |
438.8445 KRW |
346,796.0301 |
441.0000 KRW |
435.0000 KRW |
447.0000 KRW |
441.0000 KRW |
| 2025-09-19 |
447.9165 KRW |
608,987.4452 |
454.0000 KRW |
439.0000 KRW |
457.0000 KRW |
441.0000 KRW |
| 2025-09-18 |
449.6931 KRW |
893,294.2051 |
449.0000 KRW |
446.0000 KRW |
455.0000 KRW |
454.0000 KRW |
| 2025-09-17 |
440.8108 KRW |
886,274.3728 |
446.0000 KRW |
435.0000 KRW |
449.0000 KRW |
449.0000 KRW |
| 2025-09-16 |
440.8129 KRW |
1,737,609.3669 |
437.0000 KRW |
430.0000 KRW |
447.0000 KRW |
443.0000 KRW |
| 2025-09-15 |
442.2921 KRW |
1,438,361.5981 |
451.0000 KRW |
432.0000 KRW |
456.0000 KRW |
435.0000 KRW |
| 2025-09-14 |
457.1091 KRW |
1,275,095.6020 |
465.0000 KRW |
451.0000 KRW |
465.0000 KRW |
453.0000 KRW |
| 2025-09-13 |
461.2247 KRW |
1,823,171.2878 |
464.0000 KRW |
455.0000 KRW |
465.0000 KRW |
463.0000 KRW |
| 2025-09-12 |
458.0554 KRW |
1,502,480.8835 |
461.0000 KRW |
453.0000 KRW |
462.0000 KRW |
459.0000 KRW |
| 2025-09-11 |
456.0608 KRW |
3,318,694.9845 |
460.0000 KRW |
450.0000 KRW |
464.0000 KRW |
456.0000 KRW |
| 2025-09-10 |
477.3839 KRW |
31,886,810.7719 |
474.0000 KRW |
455.0000 KRW |
507.0000 KRW |
462.0000 KRW |
| 2025-09-09 |
458.3000 KRW |
4,743,226.9429 |
447.0000 KRW |
445.0000 KRW |
474.0000 KRW |
468.0000 KRW |
| 2025-09-08 |
446.4509 KRW |
2,576,468.3501 |
441.0000 KRW |
435.0000 KRW |
457.0000 KRW |
445.0000 KRW |
| 2025-09-07 |
436.7011 KRW |
1,637,280.7832 |
433.0000 KRW |
430.0000 KRW |
441.0000 KRW |
439.0000 KRW |
| 2025-09-06 |
438.3529 KRW |
8,146,103.2118 |
437.0000 KRW |
425.0000 KRW |
459.0000 KRW |
435.0000 KRW |
| 2025-09-05 |
433.9232 KRW |
12,409,612.6280 |
439.0000 KRW |
424.0000 KRW |
445.0000 KRW |
433.0000 KRW |
| 2025-09-04 |
452.7712 KRW |
53,272,399.6582 |
416.0000 KRW |
406.0000 KRW |
478.0000 KRW |
439.0000 KRW |
| 2025-09-03 |
431.7953 KRW |
24,134,637.1712 |
413.0000 KRW |
411.0000 KRW |
449.0000 KRW |
420.0000 KRW |
| 2025-09-02 |
405.7387 KRW |
1,109,803.5200 |
399.0000 KRW |
398.0000 KRW |
415.0000 KRW |
414.0000 KRW |
| 2025-09-01 |
399.2338 KRW |
1,956,424.9391 |
401.0000 KRW |
392.0000 KRW |
407.0000 KRW |
394.0000 KRW |
| 2025-08-31 |
409.6161 KRW |
743,772.7896 |
410.0000 KRW |
403.0000 KRW |
415.0000 KRW |
406.0000 KRW |
| 2025-08-30 |
407.5129 KRW |
668,351.4363 |
410.0000 KRW |
400.0000 KRW |
412.0000 KRW |
410.0000 KRW |
| 2025-08-29 |
412.4781 KRW |
2,387,116.7363 |
422.0000 KRW |
401.0000 KRW |
424.0000 KRW |
409.0000 KRW |
| 2025-08-28 |
416.5843 KRW |
1,372,191.3059 |
415.0000 KRW |
411.0000 KRW |
422.0000 KRW |
419.0000 KRW |