Identifier on UpBit: KRW-POWR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-18 |
41.5762 KRW |
1,582,799.6848 POWR |
41.8000 KRW |
39.8000 KRW |
44.7000 KRW |
44.0000 KRW |
| 2019-12-17 |
43.4696 KRW |
2,108,839.7886 POWR |
45.0000 KRW |
41.1000 KRW |
46.2000 KRW |
41.8000 KRW |
| 2019-12-16 |
46.1507 KRW |
1,368,575.4278 POWR |
49.3000 KRW |
44.9000 KRW |
49.4000 KRW |
45.8000 KRW |
| 2019-12-15 |
48.7851 KRW |
1,752,948.0671 POWR |
48.1000 KRW |
46.7000 KRW |
50.0000 KRW |
49.3000 KRW |
| 2019-12-14 |
49.4307 KRW |
1,789,719.7991 POWR |
51.1000 KRW |
46.4000 KRW |
51.6000 KRW |
47.6000 KRW |
| 2019-12-13 |
49.3699 KRW |
5,322,469.8446 POWR |
46.9000 KRW |
45.8000 KRW |
51.5000 KRW |
50.7000 KRW |
| 2019-12-12 |
45.8561 KRW |
1,037,342.4930 POWR |
45.6000 KRW |
44.8000 KRW |
49.8000 KRW |
46.3000 KRW |
| 2019-12-11 |
45.6110 KRW |
1,212,014.4535 POWR |
46.0000 KRW |
44.6000 KRW |
47.0000 KRW |
45.1000 KRW |
| 2019-12-10 |
46.3416 KRW |
1,443,970.7578 POWR |
46.6000 KRW |
45.5000 KRW |
48.0000 KRW |
46.0000 KRW |
| 2019-12-09 |
49.3107 KRW |
6,848,451.3158 POWR |
47.0000 KRW |
45.9000 KRW |
51.3000 KRW |
46.9000 KRW |
| 2019-12-08 |
47.0461 KRW |
1,921,512.8259 POWR |
47.3000 KRW |
44.9000 KRW |
49.8000 KRW |
47.1000 KRW |
| 2019-12-07 |
47.0761 KRW |
1,597,333.8510 POWR |
46.7000 KRW |
45.8000 KRW |
48.3000 KRW |
47.3000 KRW |
| 2019-12-06 |
48.3691 KRW |
3,479,242.0176 POWR |
48.9000 KRW |
43.9000 KRW |
51.8000 KRW |
46.7000 KRW |
| 2019-12-05 |
48.4363 KRW |
2,079,932.2675 POWR |
53.1000 KRW |
47.3000 KRW |
53.1000 KRW |
48.6000 KRW |
| 2019-12-04 |
52.5930 KRW |
2,895,839.0268 POWR |
53.0000 KRW |
49.0000 KRW |
57.1000 KRW |
53.0000 KRW |
| 2019-12-03 |
51.4816 KRW |
2,283,612.4969 POWR |
54.3000 KRW |
48.0000 KRW |
54.7000 KRW |
52.9000 KRW |
| 2019-12-02 |
57.2536 KRW |
2,730,433.7699 POWR |
57.1000 KRW |
52.6000 KRW |
62.1000 KRW |
54.4000 KRW |
| 2019-12-01 |
57.0713 KRW |
6,534,651.9035 POWR |
53.3000 KRW |
51.7000 KRW |
61.0000 KRW |
56.8000 KRW |
| 2019-11-30 |
56.8237 KRW |
4,615,178.6777 POWR |
57.0000 KRW |
51.9000 KRW |
61.9000 KRW |
53.0000 KRW |
| 2019-11-29 |
65.2861 KRW |
16,048,984.9144 POWR |
63.0000 KRW |
55.1000 KRW |
74.3000 KRW |
55.2000 KRW |
| 2019-11-28 |
62.3420 KRW |
15,777,661.2207 POWR |
55.0000 KRW |
54.9000 KRW |
67.9000 KRW |
62.8000 KRW |
| 2019-11-27 |
50.2186 KRW |
12,439,711.2003 POWR |
45.6000 KRW |
45.2000 KRW |
55.8000 KRW |
55.0000 KRW |
| 2019-11-26 |
44.8210 KRW |
358,540.8172 POWR |
44.3000 KRW |
43.9000 KRW |
46.0000 KRW |
45.7000 KRW |
| 2019-11-25 |
42.5920 KRW |
1,001,220.7198 POWR |
43.8000 KRW |
40.0000 KRW |
45.4000 KRW |
44.3000 KRW |
| 2019-11-24 |
46.1419 KRW |
938,376.8965 POWR |
46.8000 KRW |
44.0000 KRW |
47.2000 KRW |
44.4000 KRW |
| 2019-11-23 |
44.9362 KRW |
847,871.1169 POWR |
44.9000 KRW |
43.3000 KRW |
46.9000 KRW |
46.8000 KRW |
| 2019-11-22 |
44.2173 KRW |
2,217,395.2044 POWR |
47.1000 KRW |
41.5000 KRW |
47.8000 KRW |
44.8000 KRW |
| 2019-11-21 |
48.6068 KRW |
1,654,536.8026 POWR |
51.1000 KRW |
46.5000 KRW |
51.1000 KRW |
47.6000 KRW |
| 2019-11-20 |
50.5008 KRW |
701,137.2916 POWR |
50.9000 KRW |
50.0000 KRW |
51.5000 KRW |
51.1000 KRW |
| 2019-11-19 |
51.8330 KRW |
3,136,422.6050 POWR |
52.3000 KRW |
49.2000 KRW |
54.0000 KRW |
50.7000 KRW |
| 2019-11-18 |
53.7863 KRW |
2,014,599.2364 POWR |
54.7000 KRW |
52.5000 KRW |
55.8000 KRW |
52.6000 KRW |
| 2019-11-17 |
55.1568 KRW |
1,557,485.1502 POWR |
54.0000 KRW |
53.9000 KRW |
55.8000 KRW |
54.2000 KRW |
| 2019-11-16 |
54.0596 KRW |
237,461.7946 POWR |
54.5000 KRW |
53.8000 KRW |
54.8000 KRW |
53.9000 KRW |
| 2019-11-15 |
54.3819 KRW |
2,200,200.0494 POWR |
54.1000 KRW |
52.9000 KRW |
55.8000 KRW |
54.5000 KRW |
| 2019-11-14 |
54.1479 KRW |
4,689,073.6416 POWR |
53.5000 KRW |
52.6000 KRW |
55.3000 KRW |
54.1000 KRW |
| 2019-11-13 |
53.0577 KRW |
384,138.2188 POWR |
52.9000 KRW |
52.4000 KRW |
53.7000 KRW |
53.1000 KRW |
| 2019-11-12 |
52.5375 KRW |
1,551,376.3388 POWR |
52.6000 KRW |
51.8000 KRW |
53.6000 KRW |
52.9000 KRW |
| 2019-11-11 |
52.8593 KRW |
1,318,396.1430 POWR |
53.9000 KRW |
51.0000 KRW |
55.1000 KRW |
52.6000 KRW |
| 2019-11-10 |
53.5330 KRW |
1,050,793.0021 POWR |
53.7000 KRW |
53.1000 KRW |
54.5000 KRW |
54.4000 KRW |
| 2019-11-09 |
53.6796 KRW |
2,623,720.8270 POWR |
53.3000 KRW |
52.6000 KRW |
55.1000 KRW |
53.5000 KRW |
| 2019-11-08 |
53.3559 KRW |
1,616,331.3456 POWR |
56.3000 KRW |
51.6000 KRW |
56.3000 KRW |
53.5000 KRW |
| 2019-11-07 |
56.2956 KRW |
1,863,531.2657 POWR |
57.1000 KRW |
54.9000 KRW |
57.8000 KRW |
55.6000 KRW |
| 2019-11-06 |
56.1263 KRW |
1,651,436.5408 POWR |
56.5000 KRW |
55.2000 KRW |
56.7000 KRW |
55.4000 KRW |
| 2019-11-05 |
56.4052 KRW |
3,478,094.5690 POWR |
58.0000 KRW |
55.3000 KRW |
58.1000 KRW |
56.4000 KRW |
| 2019-11-04 |
56.9368 KRW |
4,339,502.9755 POWR |
58.2000 KRW |
55.8000 KRW |
59.1000 KRW |
57.1000 KRW |
| 2019-11-03 |
58.1677 KRW |
15,991,118.5364 POWR |
56.5000 KRW |
55.9000 KRW |
62.0000 KRW |
57.6000 KRW |
| 2019-11-02 |
57.0462 KRW |
3,166,681.2262 POWR |
56.5000 KRW |
56.0000 KRW |
58.0000 KRW |
56.4000 KRW |
| 2019-11-01 |
55.8342 KRW |
2,431,275.9174 POWR |
56.2000 KRW |
54.6000 KRW |
57.5000 KRW |
56.4000 KRW |
| 2019-10-31 |
55.4048 KRW |
8,308,200.2401 POWR |
53.5000 KRW |
53.0000 KRW |
57.5000 KRW |
56.0000 KRW |
| 2019-10-30 |
53.4487 KRW |
2,852,791.7371 POWR |
54.2000 KRW |
52.3000 KRW |
55.4000 KRW |
53.3000 KRW |