Market [unlinked] / KRW
Identifier on Bithumb: KRW-POL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
185.2752 KRW |
4,067,724.4773 |
187.0000 KRW |
181.0000 KRW |
191.0000 KRW |
181.0000 KRW |
| 2025-12-04 |
187.5597 KRW |
1,102,919.1149 |
187.0000 KRW |
183.0000 KRW |
191.0000 KRW |
186.0000 KRW |
| 2025-12-03 |
190.5468 KRW |
1,322,657.7672 |
190.0000 KRW |
187.0000 KRW |
193.0000 KRW |
193.0000 KRW |
| 2025-12-02 |
194.2945 KRW |
1,464,734.7994 |
188.0000 KRW |
188.0000 KRW |
199.0000 KRW |
196.0000 KRW |
| 2025-12-01 |
178.6375 KRW |
2,135,376.8753 |
182.0000 KRW |
175.0000 KRW |
182.0000 KRW |
178.0000 KRW |
| 2025-11-30 |
200.5437 KRW |
394,491.4914 |
199.0000 KRW |
199.0000 KRW |
202.0000 KRW |
202.0000 KRW |
| 2025-11-29 |
200.4918 KRW |
1,035,377.2866 |
201.0000 KRW |
199.0000 KRW |
203.0000 KRW |
200.0000 KRW |
| 2025-11-28 |
203.0643 KRW |
1,136,585.1480 |
207.0000 KRW |
201.0000 KRW |
208.0000 KRW |
202.0000 KRW |
| 2025-11-27 |
206.5340 KRW |
888,368.8110 |
206.0000 KRW |
204.0000 KRW |
209.0000 KRW |
206.0000 KRW |
| 2025-11-26 |
203.9179 KRW |
2,249,029.3447 |
200.0000 KRW |
199.0000 KRW |
207.0000 KRW |
206.0000 KRW |
| 2025-11-25 |
201.3167 KRW |
1,325,387.2252 |
201.0000 KRW |
199.0000 KRW |
203.0000 KRW |
203.0000 KRW |
| 2025-11-24 |
204.2590 KRW |
800,295.8630 |
202.0000 KRW |
200.0000 KRW |
209.0000 KRW |
207.0000 KRW |
| 2025-11-23 |
204.1893 KRW |
223,017.2257 |
204.0000 KRW |
203.0000 KRW |
207.0000 KRW |
206.0000 KRW |
| 2025-11-22 |
199.5028 KRW |
1,397,221.4985 |
200.0000 KRW |
197.0000 KRW |
203.0000 KRW |
201.0000 KRW |
| 2025-11-21 |
200.3164 KRW |
1,529,022.3129 |
204.0000 KRW |
196.0000 KRW |
204.0000 KRW |
199.0000 KRW |
| 2025-11-20 |
215.2280 KRW |
1,188,791.1348 |
225.0000 KRW |
209.0000 KRW |
225.0000 KRW |
213.0000 KRW |
| 2025-11-19 |
211.9884 KRW |
2,280,568.0841 |
217.0000 KRW |
208.0000 KRW |
221.0000 KRW |
217.0000 KRW |
| 2025-11-18 |
222.1646 KRW |
2,526,724.1621 |
215.0000 KRW |
214.0000 KRW |
227.0000 KRW |
222.0000 KRW |
| 2025-11-17 |
218.8231 KRW |
2,583,684.4198 |
226.0000 KRW |
212.0000 KRW |
226.0000 KRW |
215.0000 KRW |
| 2025-11-16 |
224.4394 KRW |
2,213,315.8150 |
230.0000 KRW |
220.0000 KRW |
230.0000 KRW |
224.0000 KRW |
| 2025-11-15 |
236.1085 KRW |
717,504.9292 |
235.0000 KRW |
235.0000 KRW |
238.0000 KRW |
236.0000 KRW |
| 2025-11-14 |
235.2184 KRW |
4,304,536.6519 |
245.0000 KRW |
227.0000 KRW |
248.0000 KRW |
228.0000 KRW |
| 2025-11-13 |
250.9368 KRW |
2,052,641.8118 |
263.0000 KRW |
245.0000 KRW |
265.0000 KRW |
254.0000 KRW |
| 2025-11-12 |
256.5586 KRW |
1,280,432.9618 |
263.0000 KRW |
251.0000 KRW |
265.0000 KRW |
256.0000 KRW |
| 2025-11-11 |
260.5475 KRW |
850,558.7311 |
266.0000 KRW |
256.0000 KRW |
266.0000 KRW |
258.0000 KRW |
| 2025-11-10 |
267.1633 KRW |
963,923.7366 |
268.0000 KRW |
262.0000 KRW |
271.0000 KRW |
266.0000 KRW |
| 2025-11-09 |
266.5246 KRW |
825,606.2539 |
264.0000 KRW |
264.0000 KRW |
269.0000 KRW |
268.0000 KRW |
| 2025-11-08 |
264.2553 KRW |
808,177.2873 |
266.0000 KRW |
261.0000 KRW |
267.0000 KRW |
266.0000 KRW |
| 2025-11-07 |
268.6679 KRW |
2,394,174.6433 |
255.0000 KRW |
253.0000 KRW |
279.0000 KRW |
273.0000 KRW |
| 2025-11-06 |
243.5804 KRW |
1,204,889.8722 |
246.0000 KRW |
240.0000 KRW |
248.0000 KRW |
243.0000 KRW |
| 2025-11-05 |
252.0957 KRW |
1,092,677.1094 |
248.0000 KRW |
248.0000 KRW |
255.0000 KRW |
253.0000 KRW |
| 2025-11-04 |
241.7935 KRW |
2,294,981.4727 |
253.0000 KRW |
230.0000 KRW |
254.0000 KRW |
235.0000 KRW |
| 2025-11-03 |
258.6463 KRW |
1,689,254.6935 |
270.0000 KRW |
253.0000 KRW |
270.0000 KRW |
253.0000 KRW |
| 2025-11-02 |
281.5977 KRW |
355,307.4503 |
281.0000 KRW |
279.0000 KRW |
284.0000 KRW |
281.0000 KRW |
| 2025-11-01 |
284.6672 KRW |
209,403.9351 |
280.0000 KRW |
280.0000 KRW |
287.0000 KRW |
286.0000 KRW |
| 2025-10-31 |
275.4720 KRW |
445,087.7763 |
283.0000 KRW |
271.0000 KRW |
284.0000 KRW |
277.0000 KRW |
| 2025-10-30 |
276.3168 KRW |
936,855.9322 |
282.0000 KRW |
273.0000 KRW |
283.0000 KRW |
277.0000 KRW |
| 2025-10-29 |
293.5271 KRW |
1,401,419.6068 |
292.0000 KRW |
288.0000 KRW |
298.0000 KRW |
296.0000 KRW |
| 2025-10-28 |
291.0908 KRW |
1,175,342.8524 |
297.0000 KRW |
285.0000 KRW |
298.0000 KRW |
290.0000 KRW |
| 2025-10-27 |
296.0474 KRW |
497,351.5681 |
294.0000 KRW |
294.0000 KRW |
301.0000 KRW |
296.0000 KRW |
| 2025-10-26 |
298.4132 KRW |
951,052.0340 |
297.0000 KRW |
296.0000 KRW |
302.0000 KRW |
300.0000 KRW |
| 2025-10-25 |
291.7585 KRW |
671,520.8297 |
291.0000 KRW |
290.0000 KRW |
294.0000 KRW |
292.0000 KRW |
| 2025-10-24 |
288.0896 KRW |
193,529.3821 |
289.0000 KRW |
286.0000 KRW |
291.0000 KRW |
291.0000 KRW |
| 2025-10-23 |
289.1456 KRW |
368,078.8694 |
287.0000 KRW |
287.0000 KRW |
292.0000 KRW |
288.0000 KRW |
| 2025-10-22 |
287.6447 KRW |
731,746.0431 |
292.0000 KRW |
281.0000 KRW |
293.0000 KRW |
285.0000 KRW |
| 2025-10-21 |
301.1605 KRW |
902,339.2852 |
304.0000 KRW |
297.0000 KRW |
305.0000 KRW |
297.0000 KRW |
| 2025-10-20 |
300.3830 KRW |
1,144,549.2496 |
302.0000 KRW |
296.0000 KRW |
303.0000 KRW |
302.0000 KRW |
| 2025-10-19 |
295.2079 KRW |
699,048.5018 |
295.0000 KRW |
292.0000 KRW |
300.0000 KRW |
298.0000 KRW |
| 2025-10-18 |
287.4614 KRW |
820,780.8976 |
287.0000 KRW |
285.0000 KRW |
290.0000 KRW |
289.0000 KRW |
| 2025-10-17 |
283.2199 KRW |
932,834.1538 |
280.0000 KRW |
279.0000 KRW |
289.0000 KRW |
285.0000 KRW |