Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
610.6837 KRW |
80,987,472.6006 |
594.6000 KRW |
578.0000 KRW |
640.3000 KRW |
598.1000 KRW |
| 2025-05-18 |
601.5023 KRW |
38,321,039.6842 |
595.0000 KRW |
573.6000 KRW |
620.6000 KRW |
581.5000 KRW |
| 2025-05-17 |
658.9251 KRW |
106,500,579.5526 |
649.3000 KRW |
587.4000 KRW |
702.2000 KRW |
592.4000 KRW |
| 2025-05-16 |
636.7618 KRW |
78,357,690.8121 |
582.6000 KRW |
578.8000 KRW |
664.8000 KRW |
644.9000 KRW |
| 2025-05-15 |
607.3212 KRW |
20,680,204.6712 |
638.1000 KRW |
565.8000 KRW |
658.0000 KRW |
582.8000 KRW |
| 2025-05-14 |
638.4010 KRW |
19,952,615.5583 |
651.7000 KRW |
619.7000 KRW |
658.8000 KRW |
632.5000 KRW |
| 2025-05-13 |
636.2111 KRW |
29,758,444.6250 |
657.0000 KRW |
617.0000 KRW |
671.0000 KRW |
646.7000 KRW |
| 2025-05-12 |
683.4566 KRW |
115,016,464.0344 |
676.1000 KRW |
623.0000 KRW |
720.0000 KRW |
655.2000 KRW |
| 2025-05-11 |
666.5632 KRW |
229,681,569.9371 |
624.4000 KRW |
609.3000 KRW |
700.0000 KRW |
676.7000 KRW |
| 2025-05-10 |
613.4310 KRW |
25,423,946.3279 |
632.2000 KRW |
600.4000 KRW |
634.8000 KRW |
615.4000 KRW |
| 2025-05-09 |
622.9778 KRW |
42,047,986.3934 |
654.0000 KRW |
605.1000 KRW |
654.7000 KRW |
627.1000 KRW |
| 2025-05-08 |
624.6111 KRW |
76,811,893.9173 |
623.5000 KRW |
584.1000 KRW |
667.0000 KRW |
632.3000 KRW |
| 2025-05-07 |
613.9036 KRW |
78,116,521.1017 |
635.5000 KRW |
585.2000 KRW |
662.3000 KRW |
619.6000 KRW |
| 2025-05-06 |
705.9384 KRW |
134,400,457.5743 |
747.5000 KRW |
597.4000 KRW |
790.8000 KRW |
628.6000 KRW |
| 2025-05-05 |
809.4528 KRW |
167,338,054.4600 |
794.5000 KRW |
743.4000 KRW |
853.0000 KRW |
752.3000 KRW |
| 2025-05-04 |
818.0994 KRW |
220,411,285.7156 |
847.0000 KRW |
764.1000 KRW |
895.0000 KRW |
814.4000 KRW |
| 2025-05-03 |
851.3268 KRW |
406,891,130.4039 |
846.4000 KRW |
724.5000 KRW |
926.8000 KRW |
754.9000 KRW |
| 2025-05-02 |
735.0401 KRW |
438,074,275.4081 |
624.2000 KRW |
584.0000 KRW |
814.8000 KRW |
792.6000 KRW |
| 2025-05-01 |
714.7341 KRW |
191,287,854.7332 |
739.4000 KRW |
634.1000 KRW |
788.0000 KRW |
649.5000 KRW |
| 2025-04-30 |
752.3570 KRW |
606,377,573.4092 |
699.8000 KRW |
631.1000 KRW |
833.6000 KRW |
746.6000 KRW |
| 2025-04-29 |
567.7134 KRW |
477,032,725.5751 |
429.0000 KRW |
428.8000 KRW |
676.3000 KRW |
587.2000 KRW |
| 2025-04-28 |
422.3667 KRW |
1,560,779.3726 |
423.0000 KRW |
412.2000 KRW |
430.6000 KRW |
427.4000 KRW |
| 2025-04-27 |
445.1436 KRW |
9,143,528.6430 |
439.0000 KRW |
424.0000 KRW |
468.0000 KRW |
424.1000 KRW |
| 2025-04-26 |
433.9297 KRW |
1,401,537.8842 |
431.8000 KRW |
426.2000 KRW |
440.0000 KRW |
437.4000 KRW |
| 2025-04-25 |
430.8451 KRW |
1,847,472.9908 |
425.7000 KRW |
420.1000 KRW |
440.0000 KRW |
430.7000 KRW |
| 2025-04-24 |
430.5398 KRW |
2,536,612.6794 |
429.7000 KRW |
412.0000 KRW |
440.6000 KRW |
420.7000 KRW |
| 2025-04-23 |
428.4543 KRW |
2,074,110.6223 |
432.2000 KRW |
420.6000 KRW |
435.1000 KRW |
428.4000 KRW |
| 2025-04-22 |
419.6242 KRW |
1,728,839.7113 |
414.7000 KRW |
410.2000 KRW |
430.0000 KRW |
429.8000 KRW |
| 2025-04-21 |
417.0530 KRW |
1,406,112.5971 |
415.6000 KRW |
409.5000 KRW |
423.3000 KRW |
415.4000 KRW |
| 2025-04-20 |
414.8047 KRW |
1,666,308.2589 |
422.4000 KRW |
404.9000 KRW |
426.9000 KRW |
416.4000 KRW |
| 2025-04-19 |
417.3204 KRW |
2,346,860.5771 |
417.0000 KRW |
411.9000 KRW |
423.6000 KRW |
423.5000 KRW |
| 2025-04-18 |
415.8846 KRW |
6,905,129.9990 |
400.0000 KRW |
391.0000 KRW |
439.5000 KRW |
418.1000 KRW |
| 2025-04-17 |
397.2510 KRW |
5,531,585.6868 |
409.9000 KRW |
388.0000 KRW |
413.3000 KRW |
399.7000 KRW |
| 2025-04-16 |
380.4486 KRW |
6,828,633.1472 |
370.6000 KRW |
368.3000 KRW |
399.8000 KRW |
395.6000 KRW |
| 2025-04-15 |
370.0268 KRW |
2,744,571.8833 |
370.8000 KRW |
363.4000 KRW |
378.4000 KRW |
368.8000 KRW |
| 2025-04-14 |
372.6251 KRW |
2,378,218.8059 |
377.6000 KRW |
364.3000 KRW |
381.9000 KRW |
369.6000 KRW |
| 2025-04-13 |
383.7654 KRW |
2,589,315.7710 |
388.8000 KRW |
372.0000 KRW |
389.1000 KRW |
372.0000 KRW |
| 2025-04-12 |
380.8719 KRW |
3,337,348.5393 |
386.1000 KRW |
372.6000 KRW |
389.1000 KRW |
386.2000 KRW |
| 2025-04-11 |
396.2044 KRW |
15,617,621.5924 |
380.0000 KRW |
378.5000 KRW |
422.0000 KRW |
384.1000 KRW |
| 2025-04-10 |
406.0551 KRW |
42,809,621.8855 |
395.5000 KRW |
364.3000 KRW |
442.9000 KRW |
379.8000 KRW |
| 2025-04-09 |
414.9698 KRW |
126,810,410.9618 |
353.3000 KRW |
347.8000 KRW |
467.9000 KRW |
396.3000 KRW |
| 2025-04-08 |
358.9270 KRW |
2,250,329.9437 |
351.1000 KRW |
346.9000 KRW |
366.1000 KRW |
353.3000 KRW |
| 2025-04-07 |
340.6566 KRW |
2,462,513.8414 |
349.2000 KRW |
319.7000 KRW |
358.0000 KRW |
348.7000 KRW |
| 2025-04-06 |
370.2144 KRW |
2,278,097.3741 |
377.3000 KRW |
340.2000 KRW |
389.9000 KRW |
345.1000 KRW |
| 2025-04-05 |
376.8758 KRW |
481,849.4642 |
379.8000 KRW |
373.9000 KRW |
383.4000 KRW |
373.9000 KRW |
| 2025-04-04 |
378.0053 KRW |
979,802.5398 |
379.4000 KRW |
370.6000 KRW |
386.5000 KRW |
379.4000 KRW |
| 2025-04-03 |
377.4679 KRW |
666,148.4718 |
381.7000 KRW |
370.1000 KRW |
386.6000 KRW |
374.9000 KRW |
| 2025-04-02 |
395.3983 KRW |
1,245,638.2344 |
403.1000 KRW |
389.2000 KRW |
404.0000 KRW |
393.7000 KRW |
| 2025-04-01 |
404.6549 KRW |
1,496,150.1052 |
403.5000 KRW |
399.6000 KRW |
410.8000 KRW |
406.1000 KRW |
| 2025-03-31 |
427.6919 KRW |
10,179,477.4603 |
417.8000 KRW |
399.0000 KRW |
479.0000 KRW |
404.7000 KRW |