Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
417.7658 KRW |
480,709.0241 |
415.3000 KRW |
411.2000 KRW |
423.0000 KRW |
416.7000 KRW |
| 2025-03-29 |
423.1115 KRW |
689,962.6247 |
430.3000 KRW |
412.0000 KRW |
435.7000 KRW |
414.1000 KRW |
| 2025-03-28 |
441.5689 KRW |
1,042,322.4949 |
459.6000 KRW |
426.1000 KRW |
460.8000 KRW |
427.8000 KRW |
| 2025-03-27 |
463.4525 KRW |
766,405.9123 |
470.6000 KRW |
452.1000 KRW |
470.6000 KRW |
460.9000 KRW |
| 2025-03-26 |
471.3051 KRW |
1,041,319.9969 |
470.2000 KRW |
463.2000 KRW |
478.0000 KRW |
463.2000 KRW |
| 2025-03-25 |
469.2001 KRW |
955,355.5021 |
466.7000 KRW |
464.6000 KRW |
474.5000 KRW |
471.5000 KRW |
| 2025-03-24 |
457.5429 KRW |
878,463.7517 |
450.7000 KRW |
444.1000 KRW |
468.3000 KRW |
463.8000 KRW |
| 2025-03-23 |
456.4909 KRW |
386,620.4185 |
457.4000 KRW |
450.3000 KRW |
461.4000 KRW |
452.8000 KRW |
| 2025-03-22 |
455.8194 KRW |
326,983.9848 |
454.3000 KRW |
449.8000 KRW |
463.0000 KRW |
460.5000 KRW |
| 2025-03-21 |
454.8690 KRW |
962,230.5417 |
460.8000 KRW |
445.1000 KRW |
470.0000 KRW |
453.4000 KRW |
| 2025-03-20 |
464.2605 KRW |
531,342.0575 |
471.0000 KRW |
460.6000 KRW |
471.0000 KRW |
460.7000 KRW |
| 2025-03-19 |
460.4333 KRW |
1,598,570.8201 |
460.5000 KRW |
454.4000 KRW |
470.3000 KRW |
470.3000 KRW |
| 2025-03-18 |
449.9287 KRW |
1,301,289.7531 |
448.1000 KRW |
441.0000 KRW |
464.0000 KRW |
459.7000 KRW |
| 2025-03-17 |
442.1853 KRW |
756,952.7640 |
435.3000 KRW |
433.6000 KRW |
448.9000 KRW |
448.8000 KRW |
| 2025-03-16 |
440.4094 KRW |
629,401.1129 |
446.3000 KRW |
430.5000 KRW |
447.8000 KRW |
437.5000 KRW |
| 2025-03-15 |
443.4587 KRW |
340,450.0144 |
443.7000 KRW |
440.5000 KRW |
449.4000 KRW |
445.4000 KRW |
| 2025-03-14 |
436.7068 KRW |
563,965.7484 |
432.1000 KRW |
429.5000 KRW |
444.2000 KRW |
441.3000 KRW |
| 2025-03-13 |
432.7516 KRW |
1,412,864.8564 |
431.4000 KRW |
422.0000 KRW |
441.2000 KRW |
429.8000 KRW |
| 2025-03-12 |
430.3637 KRW |
907,125.1491 |
429.9000 KRW |
415.1000 KRW |
442.1000 KRW |
433.9000 KRW |
| 2025-03-11 |
414.8921 KRW |
1,834,751.3433 |
415.7000 KRW |
396.1000 KRW |
439.6000 KRW |
438.8000 KRW |
| 2025-03-10 |
447.2637 KRW |
1,542,020.0688 |
442.9000 KRW |
430.4000 KRW |
464.0000 KRW |
445.7000 KRW |
| 2025-03-09 |
452.8380 KRW |
1,005,519.6120 |
470.4000 KRW |
437.1000 KRW |
472.0000 KRW |
437.1000 KRW |
| 2025-03-08 |
468.2644 KRW |
880,717.3657 |
469.6000 KRW |
457.0000 KRW |
480.5000 KRW |
473.7000 KRW |
| 2025-03-07 |
474.1423 KRW |
1,381,202.2226 |
490.3000 KRW |
465.2000 KRW |
490.4000 KRW |
476.9000 KRW |
| 2025-03-06 |
479.5589 KRW |
1,539,089.8842 |
477.0000 KRW |
471.0000 KRW |
489.3000 KRW |
481.1000 KRW |
| 2025-03-05 |
469.5868 KRW |
1,627,946.4819 |
469.2000 KRW |
460.0000 KRW |
482.6000 KRW |
477.9000 KRW |
| 2025-03-04 |
490.5852 KRW |
12,384,418.2838 |
492.0000 KRW |
456.1000 KRW |
510.3000 KRW |
472.7000 KRW |
| 2025-03-03 |
520.0445 KRW |
1,956,464.2007 |
549.3000 KRW |
480.3000 KRW |
552.6000 KRW |
486.9000 KRW |
| 2025-03-02 |
529.6269 KRW |
2,310,425.2850 |
514.0000 KRW |
508.0000 KRW |
552.5000 KRW |
549.0000 KRW |
| 2025-03-01 |
511.7337 KRW |
1,343,643.0397 |
514.3000 KRW |
498.5000 KRW |
523.4000 KRW |
512.3000 KRW |
| 2025-02-28 |
497.5803 KRW |
2,168,852.7567 |
512.7000 KRW |
477.0000 KRW |
518.2000 KRW |
517.1000 KRW |
| 2025-02-27 |
511.5935 KRW |
3,400,855.4401 |
506.3000 KRW |
494.4000 KRW |
530.0000 KRW |
513.2000 KRW |
| 2025-02-26 |
498.7349 KRW |
1,041,577.1709 |
503.0000 KRW |
490.0000 KRW |
511.0000 KRW |
506.6000 KRW |
| 2025-02-25 |
489.9165 KRW |
2,121,035.3431 |
496.4000 KRW |
470.0000 KRW |
511.0000 KRW |
501.0000 KRW |
| 2025-02-24 |
523.2073 KRW |
1,980,136.6421 |
555.8000 KRW |
493.2000 KRW |
555.8000 KRW |
498.2000 KRW |
| 2025-02-23 |
550.1811 KRW |
1,114,408.4262 |
555.6000 KRW |
537.8000 KRW |
557.0000 KRW |
549.7000 KRW |
| 2025-02-22 |
546.2597 KRW |
996,100.0229 |
540.0000 KRW |
533.2000 KRW |
556.6000 KRW |
555.6000 KRW |
| 2025-02-21 |
549.1913 KRW |
1,639,725.3765 |
556.6000 KRW |
533.0000 KRW |
569.6000 KRW |
537.3000 KRW |
| 2025-02-20 |
541.5245 KRW |
681,959.1044 |
543.0000 KRW |
534.8000 KRW |
555.8000 KRW |
555.1000 KRW |
| 2025-02-19 |
540.1629 KRW |
1,246,771.4518 |
536.8000 KRW |
527.2000 KRW |
549.7000 KRW |
539.3000 KRW |
| 2025-02-18 |
566.8650 KRW |
9,023,856.9055 |
559.7000 KRW |
523.2000 KRW |
592.9000 KRW |
533.0000 KRW |
| 2025-02-17 |
572.5995 KRW |
4,557,323.1164 |
557.1000 KRW |
547.0000 KRW |
589.7000 KRW |
566.6000 KRW |
| 2025-02-16 |
561.3068 KRW |
3,254,452.1472 |
548.7000 KRW |
537.1000 KRW |
576.0000 KRW |
557.7000 KRW |
| 2025-02-15 |
561.2656 KRW |
1,504,066.6050 |
576.0000 KRW |
537.0000 KRW |
580.4000 KRW |
547.7000 KRW |
| 2025-02-14 |
568.3350 KRW |
755,077.3796 |
570.4000 KRW |
560.2000 KRW |
579.9000 KRW |
570.8000 KRW |
| 2025-02-13 |
559.5180 KRW |
587,543.1625 |
566.7000 KRW |
548.2000 KRW |
574.3000 KRW |
559.6000 KRW |
| 2025-02-12 |
543.6591 KRW |
1,632,639.3180 |
543.1000 KRW |
528.8000 KRW |
573.4000 KRW |
564.8000 KRW |
| 2025-02-11 |
560.0479 KRW |
2,203,859.4343 |
548.5000 KRW |
541.9000 KRW |
580.0000 KRW |
542.4000 KRW |
| 2025-02-10 |
552.9014 KRW |
1,224,056.3852 |
548.4000 KRW |
533.8000 KRW |
570.0000 KRW |
544.7000 KRW |
| 2025-02-09 |
546.9477 KRW |
1,015,941.8884 |
547.0000 KRW |
530.4000 KRW |
559.0000 KRW |
545.3000 KRW |