Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
469.0366 KRW |
3,566,052.5400 |
472.1000 KRW |
462.2000 KRW |
474.0000 KRW |
472.8000 KRW |
| 2025-07-18 |
468.3197 KRW |
10,882,617.1564 |
466.0000 KRW |
460.0000 KRW |
478.0000 KRW |
465.8000 KRW |
| 2025-07-17 |
462.2467 KRW |
9,832,205.9343 |
472.1000 KRW |
449.8000 KRW |
474.9000 KRW |
458.5000 KRW |
| 2025-07-16 |
472.6323 KRW |
11,798,875.2112 |
480.1000 KRW |
466.0000 KRW |
482.5000 KRW |
474.1000 KRW |
| 2025-07-15 |
504.5478 KRW |
139,895,845.3323 |
448.2000 KRW |
448.2000 KRW |
555.0000 KRW |
475.7000 KRW |
| 2025-07-14 |
454.6453 KRW |
7,801,659.0598 |
453.0000 KRW |
434.6000 KRW |
468.3000 KRW |
437.3000 KRW |
| 2025-07-13 |
451.0952 KRW |
6,098,380.7514 |
461.6000 KRW |
445.6000 KRW |
461.8000 KRW |
452.5000 KRW |
| 2025-07-12 |
458.4048 KRW |
35,313,015.1657 |
430.5000 KRW |
424.9000 KRW |
486.5000 KRW |
452.9000 KRW |
| 2025-07-11 |
434.3756 KRW |
8,628,620.1461 |
431.3000 KRW |
418.7000 KRW |
441.9000 KRW |
435.6000 KRW |
| 2025-07-10 |
429.6424 KRW |
43,835,628.3772 |
407.3000 KRW |
406.7000 KRW |
444.9000 KRW |
433.2000 KRW |
| 2025-07-09 |
401.9896 KRW |
2,822,901.3449 |
406.2000 KRW |
398.3000 KRW |
410.0000 KRW |
409.9000 KRW |
| 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 |