Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
416.5908 KRW |
10,163,268.4579 |
426.7000 KRW |
400.4000 KRW |
437.5000 KRW |
405.1000 KRW |
| 2025-07-07 |
410.7666 KRW |
22,508,234.5704 |
388.4000 KRW |
386.6000 KRW |
431.2000 KRW |
410.0000 KRW |
| 2025-07-06 |
389.1664 KRW |
1,348,941.7389 |
394.0000 KRW |
385.1000 KRW |
394.2000 KRW |
391.9000 KRW |
| 2025-07-05 |
393.4766 KRW |
2,945,744.3261 |
400.3000 KRW |
386.5000 KRW |
400.9000 KRW |
389.2000 KRW |
| 2025-07-04 |
407.3355 KRW |
9,524,529.0479 |
393.8000 KRW |
382.8000 KRW |
429.8000 KRW |
413.0000 KRW |
| 2025-07-03 |
392.7919 KRW |
2,858,075.5098 |
387.0000 KRW |
382.6000 KRW |
399.9000 KRW |
394.0000 KRW |
| 2025-07-02 |
377.3905 KRW |
3,443,671.5242 |
364.4000 KRW |
362.2000 KRW |
392.9000 KRW |
390.4000 KRW |
| 2025-07-01 |
371.9677 KRW |
1,049,469.6533 |
379.7000 KRW |
366.3000 KRW |
379.7000 KRW |
367.0000 KRW |
| 2025-06-30 |
382.5810 KRW |
1,248,735.1446 |
389.2000 KRW |
374.9000 KRW |
390.1000 KRW |
381.6000 KRW |
| 2025-06-29 |
377.6441 KRW |
969,739.7635 |
376.0000 KRW |
372.1000 KRW |
387.7000 KRW |
384.8000 KRW |
| 2025-06-28 |
370.4855 KRW |
1,140,461.8856 |
372.6000 KRW |
366.7000 KRW |
379.0000 KRW |
376.6000 KRW |
| 2025-06-27 |
371.7837 KRW |
1,497,950.0041 |
373.4000 KRW |
366.0000 KRW |
378.0000 KRW |
366.3000 KRW |
| 2025-06-26 |
380.9847 KRW |
1,792,965.3554 |
386.3000 KRW |
369.6000 KRW |
392.0000 KRW |
375.0000 KRW |
| 2025-06-25 |
393.6364 KRW |
3,778,387.4458 |
397.9000 KRW |
384.3000 KRW |
401.2000 KRW |
386.9000 KRW |
| 2025-06-24 |
395.0320 KRW |
1,577,680.9290 |
394.1000 KRW |
390.3000 KRW |
402.1000 KRW |
393.6000 KRW |
| 2025-06-23 |
371.0541 KRW |
1,773,475.2068 |
361.9000 KRW |
361.3000 KRW |
385.1000 KRW |
384.4000 KRW |
| 2025-06-22 |
373.4344 KRW |
3,604,410.7283 |
387.4000 KRW |
355.1000 KRW |
391.0000 KRW |
357.7000 KRW |
| 2025-06-21 |
395.5074 KRW |
2,227,285.8333 |
390.8000 KRW |
381.2000 KRW |
404.0000 KRW |
383.1000 KRW |
| 2025-06-20 |
398.3546 KRW |
1,659,271.7043 |
398.4000 KRW |
393.0000 KRW |
404.3000 KRW |
394.4000 KRW |
| 2025-06-19 |
399.8674 KRW |
1,564,986.2323 |
405.2000 KRW |
392.0000 KRW |
406.8000 KRW |
397.9000 KRW |
| 2025-06-18 |
388.3634 KRW |
1,068,201.3935 |
385.5000 KRW |
383.6000 KRW |
392.3000 KRW |
386.7000 KRW |
| 2025-06-17 |
395.1333 KRW |
2,681,278.4661 |
400.2000 KRW |
384.1000 KRW |
407.2000 KRW |
384.6000 KRW |
| 2025-06-16 |
406.8967 KRW |
1,636,581.7704 |
406.0000 KRW |
398.8000 KRW |
412.4000 KRW |
410.4000 KRW |
| 2025-06-15 |
411.3456 KRW |
2,821,345.2481 |
409.5000 KRW |
405.8000 KRW |
417.0000 KRW |
406.8000 KRW |
| 2025-06-14 |
409.3093 KRW |
1,020,692.9785 |
412.5000 KRW |
402.4000 KRW |
416.0000 KRW |
404.5000 KRW |
| 2025-06-13 |
402.7148 KRW |
5,428,775.0070 |
419.2000 KRW |
390.0000 KRW |
419.2000 KRW |
413.2000 KRW |
| 2025-06-12 |
428.5194 KRW |
4,639,607.7660 |
436.8000 KRW |
413.0000 KRW |
437.0000 KRW |
415.7000 KRW |
| 2025-06-11 |
449.9239 KRW |
3,201,501.0839 |
457.4000 KRW |
435.1000 KRW |
457.8000 KRW |
438.1000 KRW |
| 2025-06-10 |
450.1709 KRW |
2,709,883.4742 |
453.2000 KRW |
445.4000 KRW |
454.9000 KRW |
447.0000 KRW |
| 2025-06-09 |
439.9241 KRW |
4,110,839.4402 |
440.4000 KRW |
429.3000 KRW |
447.7000 KRW |
445.1000 KRW |
| 2025-06-08 |
445.8795 KRW |
8,329,018.1340 |
449.5000 KRW |
438.4000 KRW |
453.7000 KRW |
445.6000 KRW |
| 2025-06-07 |
462.2534 KRW |
43,184,252.9752 |
434.5000 KRW |
434.5000 KRW |
484.3000 KRW |
445.1000 KRW |
| 2025-06-06 |
434.3059 KRW |
2,508,411.2951 |
423.3000 KRW |
418.9000 KRW |
444.7000 KRW |
433.4000 KRW |
| 2025-06-05 |
440.6227 KRW |
5,126,635.9760 |
450.1000 KRW |
417.1000 KRW |
456.1000 KRW |
423.7000 KRW |
| 2025-06-04 |
474.7058 KRW |
15,647,641.4365 |
463.1000 KRW |
448.3000 KRW |
497.6000 KRW |
448.8000 KRW |
| 2025-06-03 |
470.7796 KRW |
4,960,924.0071 |
461.1000 KRW |
457.8000 KRW |
482.8000 KRW |
463.0000 KRW |
| 2025-06-02 |
452.1754 KRW |
4,702,431.6689 |
463.2000 KRW |
443.1000 KRW |
464.0000 KRW |
459.8000 KRW |
| 2025-06-01 |
465.5042 KRW |
12,107,081.8759 |
455.0000 KRW |
450.5000 KRW |
483.0000 KRW |
455.7000 KRW |
| 2025-05-31 |
458.4330 KRW |
11,086,011.9820 |
460.0000 KRW |
439.8000 KRW |
486.0000 KRW |
460.2000 KRW |
| 2025-05-30 |
492.7445 KRW |
14,891,982.3722 |
530.4000 KRW |
467.6000 KRW |
532.7000 KRW |
471.9000 KRW |
| 2025-05-29 |
546.5767 KRW |
14,763,941.8962 |
560.2000 KRW |
527.5000 KRW |
563.5000 KRW |
534.6000 KRW |
| 2025-05-28 |
588.8334 KRW |
73,235,327.9690 |
569.6000 KRW |
547.8000 KRW |
619.0000 KRW |
550.4000 KRW |
| 2025-05-27 |
565.8616 KRW |
66,728,965.5233 |
532.8000 KRW |
532.8000 KRW |
577.5000 KRW |
564.4000 KRW |
| 2025-05-26 |
534.1794 KRW |
4,405,519.9982 |
540.3000 KRW |
524.7000 KRW |
542.2000 KRW |
534.6000 KRW |
| 2025-05-25 |
545.7106 KRW |
5,918,342.6673 |
561.2000 KRW |
528.0000 KRW |
565.4000 KRW |
528.1000 KRW |
| 2025-05-24 |
555.1221 KRW |
5,902,272.1374 |
556.5000 KRW |
546.8000 KRW |
564.1000 KRW |
558.0000 KRW |
| 2025-05-23 |
577.0757 KRW |
19,142,837.9095 |
595.0000 KRW |
537.6000 KRW |
605.5000 KRW |
565.5000 KRW |
| 2025-05-22 |
597.7010 KRW |
20,692,282.6463 |
587.1000 KRW |
581.1000 KRW |
617.2000 KRW |
591.7000 KRW |
| 2025-05-21 |
588.2243 KRW |
13,310,966.5646 |
601.2000 KRW |
579.9000 KRW |
602.4000 KRW |
587.3000 KRW |
| 2025-05-20 |
591.1059 KRW |
15,293,173.5101 |
601.5000 KRW |
580.2000 KRW |
609.5000 KRW |
601.1000 KRW |