Market [unlinked] / KRW
Identifier on Bithumb: KRW-POL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
289.9794 KRW |
1,885,606.3962 |
295.0000 KRW |
284.0000 KRW |
297.0000 KRW |
287.0000 KRW |
| 2025-10-15 |
297.6830 KRW |
495,570.7872 |
299.0000 KRW |
294.0000 KRW |
302.0000 KRW |
298.0000 KRW |
| 2025-10-14 |
302.0732 KRW |
2,284,155.9674 |
296.0000 KRW |
295.0000 KRW |
306.0000 KRW |
304.0000 KRW |
| 2025-10-13 |
311.0112 KRW |
2,630,334.7903 |
304.0000 KRW |
304.0000 KRW |
316.0000 KRW |
313.0000 KRW |
| 2025-10-12 |
300.6630 KRW |
2,396,287.5935 |
294.0000 KRW |
294.0000 KRW |
306.0000 KRW |
303.0000 KRW |
| 2025-10-11 |
292.9243 KRW |
744,707.4090 |
293.0000 KRW |
285.0000 KRW |
297.0000 KRW |
287.0000 KRW |
| 2025-10-10 |
316.4290 KRW |
6,768,716.3047 |
346.0000 KRW |
239.0000 KRW |
347.0000 KRW |
261.0000 KRW |
| 2025-10-09 |
344.9334 KRW |
1,223,207.1407 |
346.0000 KRW |
343.0000 KRW |
348.0000 KRW |
346.0000 KRW |
| 2025-10-08 |
348.5516 KRW |
812,925.6752 |
346.0000 KRW |
345.0000 KRW |
352.0000 KRW |
349.0000 KRW |
| 2025-10-07 |
342.8322 KRW |
1,492,167.1040 |
345.0000 KRW |
340.0000 KRW |
347.0000 KRW |
347.0000 KRW |
| 2025-10-06 |
354.5020 KRW |
1,750,194.6149 |
350.0000 KRW |
349.0000 KRW |
360.0000 KRW |
356.0000 KRW |
| 2025-10-05 |
340.0193 KRW |
1,593,593.5531 |
341.0000 KRW |
337.0000 KRW |
343.0000 KRW |
341.0000 KRW |
| 2025-10-04 |
339.8320 KRW |
5,299,991.7820 |
342.0000 KRW |
335.0000 KRW |
347.0000 KRW |
340.0000 KRW |
| 2025-10-03 |
342.6549 KRW |
1,189,077.9215 |
342.0000 KRW |
338.0000 KRW |
347.0000 KRW |
343.0000 KRW |
| 2025-10-02 |
339.0677 KRW |
1,654,213.1350 |
333.0000 KRW |
332.0000 KRW |
343.0000 KRW |
340.0000 KRW |
| 2025-10-01 |
336.8599 KRW |
1,157,834.5051 |
333.0000 KRW |
332.0000 KRW |
340.0000 KRW |
338.0000 KRW |
| 2025-09-30 |
318.7530 KRW |
518,219.3474 |
321.0000 KRW |
316.0000 KRW |
325.0000 KRW |
325.0000 KRW |
| 2025-09-29 |
323.2097 KRW |
1,003,244.2834 |
328.0000 KRW |
320.0000 KRW |
328.0000 KRW |
326.0000 KRW |
| 2025-09-28 |
322.9017 KRW |
193,716.0019 |
323.0000 KRW |
321.0000 KRW |
325.0000 KRW |
325.0000 KRW |
| 2025-09-27 |
320.2385 KRW |
179,185.6136 |
320.0000 KRW |
317.0000 KRW |
323.0000 KRW |
320.0000 KRW |
| 2025-09-26 |
318.1440 KRW |
386,308.1589 |
317.0000 KRW |
315.0000 KRW |
322.0000 KRW |
317.0000 KRW |
| 2025-09-25 |
312.4242 KRW |
666,003.1870 |
318.0000 KRW |
307.0000 KRW |
318.0000 KRW |
318.0000 KRW |
| 2025-09-24 |
321.7475 KRW |
885,130.7615 |
323.0000 KRW |
318.0000 KRW |
324.0000 KRW |
320.0000 KRW |
| 2025-09-23 |
320.5783 KRW |
756,660.5585 |
321.0000 KRW |
318.0000 KRW |
324.0000 KRW |
322.0000 KRW |
| 2025-09-22 |
321.1297 KRW |
933,798.6076 |
323.0000 KRW |
317.0000 KRW |
325.0000 KRW |
324.0000 KRW |
| 2025-09-21 |
346.8701 KRW |
429,435.4622 |
348.0000 KRW |
344.0000 KRW |
349.0000 KRW |
347.0000 KRW |
| 2025-09-20 |
352.3256 KRW |
317,140.9462 |
354.0000 KRW |
350.0000 KRW |
355.0000 KRW |
353.0000 KRW |
| 2025-09-19 |
349.4702 KRW |
936,541.9084 |
354.0000 KRW |
347.0000 KRW |
355.0000 KRW |
351.0000 KRW |
| 2025-09-18 |
363.4708 KRW |
2,195,210.7421 |
361.0000 KRW |
359.0000 KRW |
367.0000 KRW |
364.0000 KRW |
| 2025-09-17 |
352.8669 KRW |
953,765.3818 |
350.0000 KRW |
349.0000 KRW |
360.0000 KRW |
357.0000 KRW |
| 2025-09-16 |
357.7641 KRW |
579,705.3316 |
356.0000 KRW |
353.0000 KRW |
361.0000 KRW |
357.0000 KRW |
| 2025-09-15 |
358.9412 KRW |
1,146,374.0544 |
366.0000 KRW |
355.0000 KRW |
367.0000 KRW |
356.0000 KRW |
| 2025-09-14 |
379.0496 KRW |
1,811,911.4478 |
377.0000 KRW |
374.0000 KRW |
383.0000 KRW |
380.0000 KRW |
| 2025-09-13 |
391.4604 KRW |
1,883,186.1742 |
393.0000 KRW |
385.0000 KRW |
395.0000 KRW |
392.0000 KRW |
| 2025-09-12 |
375.7454 KRW |
2,209,108.8649 |
376.0000 KRW |
372.0000 KRW |
379.0000 KRW |
378.0000 KRW |
| 2025-09-11 |
376.1511 KRW |
957,319.7260 |
376.0000 KRW |
373.0000 KRW |
379.0000 KRW |
379.0000 KRW |
| 2025-09-10 |
375.3719 KRW |
873,231.0125 |
375.0000 KRW |
372.0000 KRW |
378.0000 KRW |
377.0000 KRW |
| 2025-09-09 |
376.0549 KRW |
1,387,003.3765 |
380.0000 KRW |
372.0000 KRW |
380.0000 KRW |
375.0000 KRW |
| 2025-09-08 |
383.1220 KRW |
1,767,318.5774 |
385.0000 KRW |
378.0000 KRW |
389.0000 KRW |
381.0000 KRW |