Market [unlinked] / KRW
Identifier on UpBit: KRW-PUNDIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
336.5326 KRW |
566,700.9496 |
343.0000 KRW |
333.0000 KRW |
344.0000 KRW |
333.0000 KRW |
| 2025-12-23 |
338.2995 KRW |
940,999.0327 |
340.0000 KRW |
331.0000 KRW |
344.0000 KRW |
340.0000 KRW |
| 2025-12-22 |
337.3119 KRW |
648,232.0640 |
334.0000 KRW |
332.0000 KRW |
342.0000 KRW |
338.0000 KRW |
| 2025-12-21 |
342.1089 KRW |
2,026,723.9795 |
340.0000 KRW |
328.0000 KRW |
351.0000 KRW |
334.0000 KRW |
| 2025-12-20 |
339.3829 KRW |
291,552.3884 |
337.0000 KRW |
335.0000 KRW |
343.0000 KRW |
338.0000 KRW |
| 2025-12-19 |
328.8376 KRW |
562,251.1314 |
323.0000 KRW |
318.0000 KRW |
337.0000 KRW |
336.0000 KRW |
| 2025-12-18 |
324.1824 KRW |
736,385.6286 |
323.0000 KRW |
316.0000 KRW |
332.0000 KRW |
324.0000 KRW |
| 2025-12-17 |
328.2501 KRW |
926,058.3315 |
333.0000 KRW |
322.0000 KRW |
336.0000 KRW |
324.0000 KRW |
| 2025-12-16 |
331.0272 KRW |
610,370.7446 |
330.0000 KRW |
325.0000 KRW |
336.0000 KRW |
333.0000 KRW |
| 2025-12-15 |
338.4577 KRW |
1,266,504.2978 |
342.0000 KRW |
326.0000 KRW |
351.0000 KRW |
329.0000 KRW |
| 2025-12-14 |
349.4118 KRW |
360,369.6087 |
353.0000 KRW |
346.0000 KRW |
353.0000 KRW |
346.0000 KRW |
| 2025-12-13 |
348.4226 KRW |
528,174.8139 |
345.0000 KRW |
344.0000 KRW |
353.0000 KRW |
353.0000 KRW |
| 2025-12-12 |
349.1346 KRW |
1,037,849.6243 |
349.0000 KRW |
341.0000 KRW |
356.0000 KRW |
344.0000 KRW |
| 2025-12-11 |
346.5288 KRW |
1,576,491.4552 |
357.0000 KRW |
340.0000 KRW |
357.0000 KRW |
350.0000 KRW |
| 2025-12-10 |
362.6458 KRW |
2,197,807.3362 |
362.0000 KRW |
355.0000 KRW |
370.0000 KRW |
358.0000 KRW |
| 2025-12-09 |
356.8887 KRW |
895,310.6365 |
356.0000 KRW |
352.0000 KRW |
365.0000 KRW |
363.0000 KRW |
| 2025-12-08 |
363.2746 KRW |
964,597.1167 |
358.0000 KRW |
355.0000 KRW |
371.0000 KRW |
359.0000 KRW |
| 2025-12-07 |
359.9068 KRW |
1,163,287.3092 |
368.0000 KRW |
354.0000 KRW |
370.0000 KRW |
357.0000 KRW |
| 2025-12-06 |
369.9212 KRW |
494,895.3950 |
371.0000 KRW |
365.0000 KRW |
373.0000 KRW |
369.0000 KRW |
| 2025-12-05 |
375.7150 KRW |
1,655,225.8457 |
373.0000 KRW |
362.0000 KRW |
388.0000 KRW |
367.0000 KRW |
| 2025-12-04 |
384.6129 KRW |
3,099,269.3500 |
380.0000 KRW |
369.0000 KRW |
395.0000 KRW |
374.0000 KRW |
| 2025-12-03 |
379.8549 KRW |
1,447,575.0375 |
375.0000 KRW |
364.0000 KRW |
388.0000 KRW |
379.0000 KRW |
| 2025-12-02 |
366.7672 KRW |
757,798.4772 |
364.0000 KRW |
358.0000 KRW |
378.0000 KRW |
373.0000 KRW |
| 2025-12-01 |
366.4999 KRW |
2,807,509.9761 |
389.0000 KRW |
352.0000 KRW |
389.0000 KRW |
362.0000 KRW |
| 2025-11-30 |
414.7811 KRW |
28,442,277.9195 |
386.0000 KRW |
380.0000 KRW |
455.0000 KRW |
390.0000 KRW |
| 2025-11-29 |
384.7100 KRW |
1,446,471.9794 |
375.0000 KRW |
375.0000 KRW |
389.0000 KRW |
384.0000 KRW |
| 2025-11-28 |
383.2389 KRW |
1,618,663.3259 |
382.0000 KRW |
375.0000 KRW |
389.0000 KRW |
377.0000 KRW |
| 2025-11-27 |
379.3068 KRW |
2,769,671.4789 |
373.0000 KRW |
373.0000 KRW |
388.0000 KRW |
384.0000 KRW |
| 2025-11-26 |
368.7926 KRW |
410,599.2915 |
370.0000 KRW |
365.0000 KRW |
374.0000 KRW |
371.0000 KRW |
| 2025-11-25 |
368.1262 KRW |
1,045,730.1516 |
371.0000 KRW |
361.0000 KRW |
373.0000 KRW |
371.0000 KRW |
| 2025-11-24 |
368.1783 KRW |
862,870.9540 |
370.0000 KRW |
361.0000 KRW |
376.0000 KRW |
374.0000 KRW |
| 2025-11-23 |
369.9990 KRW |
1,750,349.1920 |
366.0000 KRW |
361.0000 KRW |
377.0000 KRW |
370.0000 KRW |
| 2025-11-22 |
370.0906 KRW |
8,985,169.0496 |
360.0000 KRW |
355.0000 KRW |
389.0000 KRW |
364.0000 KRW |
| 2025-11-21 |
359.6544 KRW |
2,706,944.3028 |
374.0000 KRW |
346.0000 KRW |
377.0000 KRW |
354.0000 KRW |
| 2025-11-20 |
384.4213 KRW |
866,103.7497 |
384.0000 KRW |
375.0000 KRW |
394.0000 KRW |
380.0000 KRW |
| 2025-11-19 |
385.8091 KRW |
895,314.1383 |
390.0000 KRW |
372.0000 KRW |
394.0000 KRW |
374.0000 KRW |
| 2025-11-18 |
386.0621 KRW |
1,241,648.8073 |
393.0000 KRW |
379.0000 KRW |
397.0000 KRW |
395.0000 KRW |
| 2025-11-17 |
398.1192 KRW |
1,217,683.3097 |
397.0000 KRW |
389.0000 KRW |
408.0000 KRW |
391.0000 KRW |
| 2025-11-16 |
405.8816 KRW |
856,896.1923 |
415.0000 KRW |
396.0000 KRW |
415.0000 KRW |
397.0000 KRW |
| 2025-11-15 |
413.8382 KRW |
632,434.4147 |
410.0000 KRW |
409.0000 KRW |
420.0000 KRW |
414.0000 KRW |
| 2025-11-14 |
411.7198 KRW |
2,221,983.9167 |
419.0000 KRW |
399.0000 KRW |
421.0000 KRW |
411.0000 KRW |
| 2025-11-13 |
438.0522 KRW |
2,759,442.8835 |
456.0000 KRW |
414.0000 KRW |
458.0000 KRW |
426.0000 KRW |
| 2025-11-12 |
463.4505 KRW |
5,291,953.6213 |
466.0000 KRW |
443.0000 KRW |
478.0000 KRW |
456.0000 KRW |
| 2025-11-11 |
461.7779 KRW |
5,319,449.1945 |
450.0000 KRW |
445.0000 KRW |
474.0000 KRW |
467.0000 KRW |
| 2025-11-10 |
456.6162 KRW |
2,294,209.3810 |
456.0000 KRW |
442.0000 KRW |
466.0000 KRW |
444.0000 KRW |
| 2025-11-09 |
445.4064 KRW |
667,469.2439 |
454.0000 KRW |
435.0000 KRW |
455.0000 KRW |
449.0000 KRW |
| 2025-11-08 |
455.1749 KRW |
1,341,933.6820 |
455.0000 KRW |
440.0000 KRW |
466.0000 KRW |
451.0000 KRW |
| 2025-11-07 |
430.6707 KRW |
2,716,819.9035 |
420.0000 KRW |
416.0000 KRW |
457.0000 KRW |
457.0000 KRW |
| 2025-11-06 |
418.7413 KRW |
3,140,581.1691 |
411.0000 KRW |
403.0000 KRW |
432.0000 KRW |
420.0000 KRW |
| 2025-11-05 |
400.4929 KRW |
2,467,970.9383 |
411.0000 KRW |
390.0000 KRW |
412.0000 KRW |
409.0000 KRW |