Market [unlinked] / KRW
Identifier on UpBit: KRW-POL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-07 |
516.0768 KRW |
8,360,992.6449 |
513.8000 KRW |
507.0000 KRW |
522.9000 KRW |
510.0000 KRW |
| 2024-10-06 |
514.1299 KRW |
4,680,644.9106 |
514.4000 KRW |
509.7000 KRW |
518.5000 KRW |
515.0000 KRW |
| 2024-10-05 |
516.9146 KRW |
6,046,990.1031 |
518.8000 KRW |
509.5000 KRW |
521.9000 KRW |
513.2000 KRW |
| 2024-10-04 |
513.7293 KRW |
7,931,304.0257 |
509.4000 KRW |
506.6000 KRW |
522.0000 KRW |
519.5000 KRW |
| 2024-10-03 |
503.5004 KRW |
9,877,191.7469 |
502.9000 KRW |
496.0000 KRW |
511.5000 KRW |
509.1000 KRW |
| 2024-10-02 |
506.5868 KRW |
13,645,766.7945 |
504.4000 KRW |
496.3000 KRW |
517.7000 KRW |
499.2000 KRW |
| 2024-10-01 |
514.5948 KRW |
22,436,262.7271 |
525.0000 KRW |
491.1000 KRW |
536.3000 KRW |
500.0000 KRW |
| 2024-09-30 |
538.9159 KRW |
17,043,770.2730 |
553.3000 KRW |
529.2000 KRW |
553.7000 KRW |
532.6000 KRW |
| 2024-09-29 |
553.8502 KRW |
12,135,147.4827 |
558.4000 KRW |
545.0000 KRW |
559.8000 KRW |
554.3000 KRW |
| 2024-09-28 |
563.3212 KRW |
16,787,451.1302 |
572.9000 KRW |
551.2000 KRW |
577.5000 KRW |
556.5000 KRW |
| 2024-09-27 |
570.6193 KRW |
19,605,978.2688 |
562.0000 KRW |
560.0000 KRW |
581.0000 KRW |
573.6000 KRW |
| 2024-09-26 |
556.4395 KRW |
19,118,162.7942 |
547.2000 KRW |
538.6000 KRW |
568.7000 KRW |
560.9000 KRW |
| 2024-09-25 |
547.9388 KRW |
18,888,923.7270 |
544.0000 KRW |
537.6000 KRW |
559.5000 KRW |
551.7000 KRW |
| 2024-09-24 |
541.1041 KRW |
13,851,421.1925 |
543.0000 KRW |
535.0000 KRW |
546.5000 KRW |
543.5000 KRW |
| 2024-09-23 |
539.7614 KRW |
12,520,498.3248 |
536.3000 KRW |
527.0000 KRW |
546.5000 KRW |
542.9000 KRW |
| 2024-09-22 |
539.2323 KRW |
11,636,140.0405 |
549.2000 KRW |
530.1000 KRW |
549.2000 KRW |
536.4000 KRW |
| 2024-09-21 |
538.2870 KRW |
14,475,286.5310 |
538.2000 KRW |
530.4000 KRW |
547.7000 KRW |
541.9000 KRW |
| 2024-09-20 |
537.3527 KRW |
21,673,640.3061 |
531.2000 KRW |
524.1000 KRW |
548.0000 KRW |
535.2000 KRW |
| 2024-09-19 |
529.1269 KRW |
15,548,605.9921 |
521.8000 KRW |
519.8000 KRW |
538.1000 KRW |
532.0000 KRW |
| 2024-09-18 |
509.9770 KRW |
9,956,190.7638 |
513.0000 KRW |
503.0000 KRW |
520.0000 KRW |
518.2000 KRW |
| 2024-09-17 |
514.2474 KRW |
12,827,682.0236 |
507.0000 KRW |
504.5000 KRW |
524.5000 KRW |
512.3000 KRW |
| 2024-09-16 |
512.7422 KRW |
16,413,368.3189 |
525.0000 KRW |
504.0000 KRW |
530.0000 KRW |
507.3000 KRW |
| 2024-09-15 |
539.4797 KRW |
16,397,294.0857 |
545.0000 KRW |
527.0000 KRW |
547.9000 KRW |
534.2000 KRW |
| 2024-09-14 |
556.1394 KRW |
35,269,500.9840 |
549.9000 KRW |
536.0000 KRW |
569.5000 KRW |
543.0000 KRW |
| 2024-09-13 |
564.8894 KRW |
115,035,640.3312 |
511.2000 KRW |
505.0000 KRW |
602.8000 KRW |
560.4000 KRW |
| 2024-09-12 |
509.6027 KRW |
9,853,783.0555 |
505.8000 KRW |
503.3000 KRW |
515.0000 KRW |
511.0000 KRW |
| 2024-09-11 |
508.1304 KRW |
9,575,234.1363 |
525.5000 KRW |
500.1000 KRW |
526.4000 KRW |
508.4000 KRW |
| 2024-09-10 |
517.7761 KRW |
7,082,047.0893 |
520.5000 KRW |
512.7000 KRW |
528.0000 KRW |
523.2000 KRW |
| 2024-09-09 |
513.0312 KRW |
6,058,913.6186 |
509.6000 KRW |
501.8000 KRW |
524.1000 KRW |
521.0000 KRW |
| 2024-09-08 |
505.2251 KRW |
3,439,886.3247 |
502.5000 KRW |
500.2000 KRW |
513.6000 KRW |
510.3000 KRW |
| 2024-09-07 |
505.5683 KRW |
5,603,532.5670 |
499.4000 KRW |
497.4000 KRW |
511.7000 KRW |
501.0000 KRW |
| 2024-09-06 |
503.7055 KRW |
15,000,209.2184 |
519.8000 KRW |
492.5000 KRW |
523.9000 KRW |
493.6000 KRW |
| 2024-09-05 |
533.1351 KRW |
10,388,020.4863 |
549.4000 KRW |
520.0000 KRW |
553.0000 KRW |
526.2000 KRW |