Market [unlinked] / KRW
Identifier on UpBit: KRW-POL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-26 |
740.6360 KRW |
87,066,724.3587 |
764.0000 KRW |
692.0000 KRW |
786.0000 KRW |
740.0000 KRW |
| 2024-11-25 |
796.2186 KRW |
117,081,873.0529 |
803.0000 KRW |
745.0000 KRW |
855.0000 KRW |
767.0000 KRW |
| 2024-11-24 |
788.0617 KRW |
144,228,003.9266 |
796.0000 KRW |
714.0000 KRW |
873.0000 KRW |
787.0000 KRW |
| 2024-11-23 |
762.2828 KRW |
208,955,513.4835 |
685.0000 KRW |
673.0000 KRW |
839.0000 KRW |
793.0000 KRW |
| 2024-11-22 |
646.6043 KRW |
129,035,996.4322 |
634.0000 KRW |
599.0000 KRW |
679.0000 KRW |
679.0000 KRW |
| 2024-11-21 |
621.0146 KRW |
92,234,631.9878 |
611.0000 KRW |
592.0000 KRW |
644.0000 KRW |
628.0000 KRW |
| 2024-11-20 |
621.7700 KRW |
99,750,707.8132 |
610.0000 KRW |
587.0000 KRW |
650.0000 KRW |
619.0000 KRW |
| 2024-11-19 |
616.2651 KRW |
51,237,485.9532 |
643.0000 KRW |
600.0000 KRW |
645.0000 KRW |
608.0000 KRW |
| 2024-11-18 |
603.8355 KRW |
77,530,338.8618 |
564.0000 KRW |
556.0000 KRW |
660.0000 KRW |
626.0000 KRW |
| 2024-11-17 |
599.3956 KRW |
90,479,154.5076 |
597.0000 KRW |
555.0000 KRW |
671.0000 KRW |
560.0000 KRW |
| 2024-11-16 |
567.1372 KRW |
103,384,635.3800 |
527.0000 KRW |
520.0000 KRW |
614.0000 KRW |
596.0000 KRW |
| 2024-11-15 |
513.7485 KRW |
36,660,962.2930 |
508.0000 KRW |
497.0000 KRW |
533.0000 KRW |
522.0000 KRW |
| 2024-11-14 |
527.1114 KRW |
29,634,058.7677 |
533.0000 KRW |
510.0000 KRW |
545.0000 KRW |
514.0000 KRW |
| 2024-11-13 |
542.3814 KRW |
45,248,227.8308 |
571.0000 KRW |
514.0000 KRW |
580.0000 KRW |
526.0000 KRW |
| 2024-11-12 |
584.1786 KRW |
71,991,122.4955 |
601.0000 KRW |
544.0000 KRW |
637.0000 KRW |
578.0000 KRW |
| 2024-11-11 |
574.5231 KRW |
52,293,464.3040 |
563.0000 KRW |
550.0000 KRW |
597.0000 KRW |
593.0000 KRW |
| 2024-11-10 |
556.7358 KRW |
46,440,374.8889 |
536.0000 KRW |
528.0000 KRW |
580.0000 KRW |
570.0000 KRW |
| 2024-11-09 |
535.9058 KRW |
32,190,464.9094 |
548.0000 KRW |
520.0000 KRW |
555.0000 KRW |
527.0000 KRW |
| 2024-11-08 |
525.1861 KRW |
105,133,705.6014 |
476.0000 KRW |
468.0000 KRW |
566.0000 KRW |
547.0000 KRW |
| 2024-11-07 |
469.5691 KRW |
22,123,665.0530 |
460.0000 KRW |
454.0000 KRW |
482.0000 KRW |
479.0000 KRW |
| 2024-11-06 |
442.4585 KRW |
28,814,930.5738 |
421.0000 KRW |
421.0000 KRW |
462.0000 KRW |
460.0000 KRW |
| 2024-11-05 |
417.6461 KRW |
9,819,917.7380 |
406.0000 KRW |
405.0000 KRW |
428.0000 KRW |
421.0000 KRW |
| 2024-11-04 |
411.0002 KRW |
18,765,601.1428 |
420.0000 KRW |
399.0000 KRW |
424.0000 KRW |
403.0000 KRW |
| 2024-11-03 |
423.4572 KRW |
24,732,606.0271 |
440.0000 KRW |
409.0000 KRW |
441.0000 KRW |
420.0000 KRW |
| 2024-11-02 |
442.2673 KRW |
8,901,509.4462 |
445.0000 KRW |
436.0000 KRW |
450.0000 KRW |
440.0000 KRW |
| 2024-11-01 |
443.3132 KRW |
12,232,967.7099 |
449.0000 KRW |
435.0000 KRW |
453.0000 KRW |
445.0000 KRW |
| 2024-10-31 |
453.2501 KRW |
13,800,737.5697 |
462.0000 KRW |
443.0000 KRW |
466.0000 KRW |
444.0000 KRW |
| 2024-10-30 |
463.1976 KRW |
14,164,136.7212 |
468.0000 KRW |
458.0000 KRW |
469.0000 KRW |
463.0000 KRW |
| 2024-10-29 |
461.6798 KRW |
16,270,558.1602 |
455.0000 KRW |
451.0000 KRW |
470.0000 KRW |
466.0000 KRW |
| 2024-10-28 |
449.7889 KRW |
18,902,539.9679 |
461.0000 KRW |
438.0000 KRW |
463.0000 KRW |
455.0000 KRW |
| 2024-10-27 |
459.9673 KRW |
5,037,675.1035 |
461.0000 KRW |
455.0000 KRW |
464.0000 KRW |
462.0000 KRW |
| 2024-10-26 |
454.5670 KRW |
12,221,103.3501 |
454.0000 KRW |
449.0000 KRW |
462.0000 KRW |
460.0000 KRW |
| 2024-10-25 |
478.2211 KRW |
26,291,970.7529 |
491.0000 KRW |
460.0000 KRW |
493.0000 KRW |
463.0000 KRW |
| 2024-10-24 |
492.3090 KRW |
10,797,082.7525 |
493.0000 KRW |
488.0000 KRW |
498.0000 KRW |
492.0000 KRW |
| 2024-10-23 |
495.3568 KRW |
15,523,409.7738 |
506.0000 KRW |
483.7000 KRW |
506.0000 KRW |
490.0000 KRW |
| 2024-10-22 |
506.0617 KRW |
9,733,885.4130 |
509.0000 KRW |
501.0000 KRW |
513.0000 KRW |
506.0000 KRW |
| 2024-10-21 |
516.1862 KRW |
14,324,800.5581 |
523.0000 KRW |
505.0000 KRW |
529.0000 KRW |
510.0000 KRW |
| 2024-10-20 |
512.9487 KRW |
12,661,680.3398 |
507.0000 KRW |
503.0000 KRW |
523.0000 KRW |
518.0000 KRW |
| 2024-10-19 |
509.1750 KRW |
12,345,746.5675 |
503.0000 KRW |
503.0000 KRW |
515.0000 KRW |
508.0000 KRW |
| 2024-10-18 |
500.6199 KRW |
10,063,536.1859 |
498.0000 KRW |
497.0000 KRW |
504.0000 KRW |
502.0000 KRW |
| 2024-10-17 |
500.1469 KRW |
12,475,795.6071 |
503.0000 KRW |
495.0000 KRW |
506.0000 KRW |
497.0000 KRW |
| 2024-10-16 |
502.4140 KRW |
17,194,661.3571 |
502.0000 KRW |
498.0000 KRW |
510.0000 KRW |
505.0000 KRW |
| 2024-10-15 |
502.2175 KRW |
22,851,028.0438 |
504.0000 KRW |
491.0000 KRW |
509.0000 KRW |
498.0000 KRW |
| 2024-10-14 |
500.9079 KRW |
16,380,952.9432 |
495.0000 KRW |
490.0000 KRW |
506.0000 KRW |
504.0000 KRW |
| 2024-10-13 |
496.3748 KRW |
10,947,283.6029 |
501.9000 KRW |
488.6000 KRW |
501.9000 KRW |
491.3000 KRW |
| 2024-10-12 |
503.5151 KRW |
8,842,036.2894 |
505.1000 KRW |
500.1000 KRW |
507.3000 KRW |
501.0000 KRW |
| 2024-10-11 |
503.9509 KRW |
6,825,401.8032 |
501.4000 KRW |
498.3000 KRW |
507.8000 KRW |
506.4000 KRW |
| 2024-10-10 |
497.6251 KRW |
7,250,103.8886 |
498.3000 KRW |
491.1000 KRW |
502.0000 KRW |
500.5000 KRW |
| 2024-10-09 |
506.6375 KRW |
5,558,014.5824 |
509.2000 KRW |
498.0000 KRW |
514.4000 KRW |
499.8000 KRW |
| 2024-10-08 |
507.1268 KRW |
6,343,040.4304 |
505.3000 KRW |
503.0000 KRW |
513.9000 KRW |
509.1000 KRW |