Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |