Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
415.5073 KRW |
1,334,093.7680 |
413.0000 KRW |
408.0000 KRW |
425.0000 KRW |
421.0000 KRW |
| 2025-08-26 |
405.9340 KRW |
2,012,288.6456 |
402.0000 KRW |
399.0000 KRW |
414.0000 KRW |
414.0000 KRW |
| 2025-08-25 |
421.1598 KRW |
6,530,982.3022 |
419.0000 KRW |
400.0000 KRW |
435.0000 KRW |
402.0000 KRW |
| 2025-08-24 |
420.5084 KRW |
1,449,550.6489 |
428.0000 KRW |
414.0000 KRW |
429.0000 KRW |
418.0000 KRW |
| 2025-08-23 |
426.4851 KRW |
988,595.7278 |
428.0000 KRW |
419.0000 KRW |
432.0000 KRW |
426.0000 KRW |
| 2025-08-22 |
412.7757 KRW |
2,860,476.2516 |
410.0000 KRW |
397.0000 KRW |
431.0000 KRW |
427.0000 KRW |
| 2025-08-21 |
411.8570 KRW |
1,173,892.5082 |
416.0000 KRW |
406.0000 KRW |
419.0000 KRW |
408.0000 KRW |
| 2025-08-20 |
409.4466 KRW |
1,861,284.3802 |
405.0000 KRW |
405.0000 KRW |
415.0000 KRW |
412.0000 KRW |
| 2025-08-19 |
414.5056 KRW |
1,746,605.9797 |
419.0000 KRW |
405.0000 KRW |
425.0000 KRW |
411.0000 KRW |
| 2025-08-18 |
416.5123 KRW |
1,759,501.0662 |
429.0000 KRW |
410.0000 KRW |
429.0000 KRW |
418.0000 KRW |
| 2025-08-17 |
432.0281 KRW |
773,746.2679 |
430.0000 KRW |
425.0000 KRW |
436.0000 KRW |
428.0000 KRW |
| 2025-08-16 |
427.3423 KRW |
2,248,675.9140 |
425.0000 KRW |
416.0000 KRW |
435.0000 KRW |
430.0000 KRW |
| 2025-08-15 |
427.8133 KRW |
1,922,333.8423 |
429.0000 KRW |
415.0000 KRW |
435.0000 KRW |
419.0000 KRW |
| 2025-08-14 |
437.9314 KRW |
3,812,983.8566 |
454.0000 KRW |
419.0000 KRW |
459.0000 KRW |
422.0000 KRW |
| 2025-08-13 |
449.9544 KRW |
3,485,816.7640 |
440.0000 KRW |
436.0000 KRW |
460.0000 KRW |
452.0000 KRW |
| 2025-08-12 |
426.5025 KRW |
2,670,726.2059 |
428.0000 KRW |
411.0000 KRW |
442.0000 KRW |
440.0000 KRW |
| 2025-08-11 |
437.9544 KRW |
1,695,448.2511 |
443.0000 KRW |
428.0000 KRW |
449.0000 KRW |
435.0000 KRW |
| 2025-08-10 |
452.3082 KRW |
4,533,054.0269 |
447.0000 KRW |
434.0000 KRW |
465.0000 KRW |
442.0000 KRW |
| 2025-08-09 |
445.1778 KRW |
1,779,673.7988 |
436.0000 KRW |
435.0000 KRW |
451.0000 KRW |
446.0000 KRW |
| 2025-08-08 |
428.7377 KRW |
1,296,345.3204 |
429.0000 KRW |
424.0000 KRW |
437.0000 KRW |
436.0000 KRW |
| 2025-08-07 |
422.1122 KRW |
1,143,274.7553 |
421.0000 KRW |
415.0000 KRW |
428.0000 KRW |
424.0000 KRW |
| 2025-08-06 |
416.8071 KRW |
1,332,580.3646 |
424.0000 KRW |
410.0000 KRW |
424.0000 KRW |
421.0000 KRW |
| 2025-08-05 |
429.1581 KRW |
1,616,659.5170 |
437.0000 KRW |
415.0000 KRW |
439.0000 KRW |
421.0000 KRW |
| 2025-08-04 |
427.6763 KRW |
1,288,706.9646 |
425.0000 KRW |
421.0000 KRW |
437.0000 KRW |
437.0000 KRW |
| 2025-08-03 |
418.1551 KRW |
735,938.9882 |
413.0000 KRW |
408.0000 KRW |
425.0000 KRW |
425.0000 KRW |
| 2025-08-02 |
414.9706 KRW |
1,719,732.0466 |
420.0000 KRW |
408.0000 KRW |
424.0000 KRW |
414.0000 KRW |
| 2025-08-01 |
424.2346 KRW |
2,419,673.2750 |
435.0000 KRW |
416.7000 KRW |
435.0000 KRW |
419.0000 KRW |
| 2025-07-31 |
447.6646 KRW |
2,248,065.1250 |
451.0000 KRW |
434.0000 KRW |
457.0000 KRW |
437.0000 KRW |
| 2025-07-30 |
440.7839 KRW |
9,942,256.5905 |
439.8000 KRW |
425.3000 KRW |
464.5000 KRW |
448.0000 KRW |
| 2025-07-29 |
441.6425 KRW |
4,633,753.3607 |
449.3000 KRW |
432.0000 KRW |
451.0000 KRW |
436.2000 KRW |
| 2025-07-28 |
469.7840 KRW |
10,175,638.4238 |
466.2000 KRW |
444.5000 KRW |
484.9000 KRW |
448.8000 KRW |
| 2025-07-27 |
465.8213 KRW |
4,263,346.5489 |
459.1000 KRW |
456.1000 KRW |
478.2000 KRW |
464.6000 KRW |
| 2025-07-26 |
456.9643 KRW |
1,937,107.6401 |
457.5000 KRW |
454.3000 KRW |
460.8000 KRW |
459.3000 KRW |
| 2025-07-25 |
455.7951 KRW |
6,298,072.7188 |
453.9000 KRW |
443.8000 KRW |
468.5000 KRW |
455.5000 KRW |
| 2025-07-24 |
455.8173 KRW |
10,263,799.3444 |
479.4000 KRW |
431.8000 KRW |
480.5000 KRW |
456.4000 KRW |
| 2025-07-23 |
515.4591 KRW |
40,977,139.9049 |
495.2000 KRW |
469.0000 KRW |
540.0000 KRW |
469.8000 KRW |
| 2025-07-22 |
489.3113 KRW |
10,666,215.1278 |
501.3000 KRW |
476.0000 KRW |
501.8000 KRW |
492.4000 KRW |
| 2025-07-21 |
491.9552 KRW |
7,747,965.3194 |
491.4000 KRW |
483.0000 KRW |
498.6000 KRW |
496.2000 KRW |
| 2025-07-20 |
491.1234 KRW |
31,349,907.6425 |
472.6000 KRW |
472.6000 KRW |
513.7000 KRW |
486.8000 KRW |