Market [unlinked] / KRW
Identifier on Bithumb: KRW-POL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-10 |
285.1214 KRW |
1,887,945.4038 |
281.0000 KRW |
277.0000 KRW |
289.0000 KRW |
288.0000 KRW |
| 2025-07-09 |
278.3796 KRW |
2,461,257.8835 |
273.0000 KRW |
272.0000 KRW |
283.0000 KRW |
282.0000 KRW |
| 2025-07-08 |
257.3008 KRW |
442,934.6240 |
255.0000 KRW |
255.0000 KRW |
259.0000 KRW |
258.0000 KRW |
| 2025-07-07 |
251.2764 KRW |
881,689.5747 |
252.0000 KRW |
249.0000 KRW |
253.0000 KRW |
251.0000 KRW |
| 2025-07-06 |
250.2276 KRW |
427,642.2519 |
251.0000 KRW |
249.0000 KRW |
252.0000 KRW |
250.0000 KRW |
| 2025-07-05 |
249.7200 KRW |
769,162.5465 |
247.0000 KRW |
246.0000 KRW |
251.0000 KRW |
250.0000 KRW |
| 2025-07-04 |
244.5378 KRW |
1,432,168.7555 |
247.0000 KRW |
242.0000 KRW |
247.0000 KRW |
245.0000 KRW |
| 2025-07-03 |
254.6227 KRW |
769,380.8972 |
257.0000 KRW |
253.0000 KRW |
257.0000 KRW |
254.0000 KRW |
| 2025-07-02 |
252.1780 KRW |
746,665.9825 |
249.0000 KRW |
248.0000 KRW |
257.0000 KRW |
257.0000 KRW |
| 2025-07-01 |
248.4171 KRW |
652,675.0458 |
254.0000 KRW |
242.0000 KRW |
255.0000 KRW |
248.0000 KRW |
| 2025-06-30 |
255.8143 KRW |
662,836.9245 |
250.0000 KRW |
250.0000 KRW |
260.0000 KRW |
258.0000 KRW |
| 2025-06-29 |
250.0044 KRW |
415,887.1769 |
244.0000 KRW |
242.0000 KRW |
255.0000 KRW |
254.0000 KRW |
| 2025-06-28 |
242.8077 KRW |
73,045.8192 |
242.0000 KRW |
240.0000 KRW |
245.0000 KRW |
244.0000 KRW |
| 2025-06-27 |
239.4739 KRW |
266,704.4810 |
239.0000 KRW |
236.0000 KRW |
242.0000 KRW |
240.0000 KRW |
| 2025-06-26 |
238.3693 KRW |
435,833.1417 |
237.0000 KRW |
235.0000 KRW |
242.0000 KRW |
239.0000 KRW |
| 2025-06-25 |
245.9211 KRW |
384,538.1439 |
249.0000 KRW |
244.0000 KRW |
249.0000 KRW |
245.0000 KRW |
| 2025-06-24 |
249.2892 KRW |
4,530,139.7949 |
242.0000 KRW |
233.0000 KRW |
256.0000 KRW |
250.0000 KRW |
| 2025-06-23 |
239.4850 KRW |
647,315.2052 |
242.0000 KRW |
233.0000 KRW |
244.0000 KRW |
243.0000 KRW |
| 2025-06-22 |
233.8653 KRW |
369,538.5601 |
238.0000 KRW |
230.0000 KRW |
239.0000 KRW |
231.0000 KRW |
| 2025-06-21 |
242.6464 KRW |
1,686,254.1141 |
255.0000 KRW |
236.0000 KRW |
256.0000 KRW |
241.0000 KRW |
| 2025-06-20 |
258.6371 KRW |
169,998.0632 |
260.0000 KRW |
252.0000 KRW |
262.0000 KRW |
253.0000 KRW |
| 2025-06-19 |
259.2499 KRW |
483,444.9843 |
260.0000 KRW |
257.0000 KRW |
262.0000 KRW |
262.0000 KRW |
| 2025-06-18 |
263.7105 KRW |
213,426.7572 |
264.0000 KRW |
262.0000 KRW |
265.0000 KRW |
262.0000 KRW |
| 2025-06-17 |
271.3789 KRW |
201,014.8833 |
274.0000 KRW |
268.0000 KRW |
276.0000 KRW |
272.0000 KRW |
| 2025-06-16 |
283.0693 KRW |
253,023.0862 |
282.0000 KRW |
282.0000 KRW |
286.0000 KRW |
284.0000 KRW |
| 2025-06-15 |
275.6912 KRW |
136,670.4430 |
278.0000 KRW |
274.0000 KRW |
278.0000 KRW |
275.0000 KRW |
| 2025-06-14 |
276.2705 KRW |
557,322.7031 |
278.0000 KRW |
272.0000 KRW |
279.0000 KRW |
278.0000 KRW |
| 2025-06-13 |
282.4647 KRW |
1,167,291.7165 |
280.0000 KRW |
278.0000 KRW |
286.0000 KRW |
283.0000 KRW |
| 2025-06-12 |
300.5362 KRW |
599,974.6861 |
304.0000 KRW |
297.0000 KRW |
305.0000 KRW |
298.0000 KRW |
| 2025-06-11 |
319.1766 KRW |
1,052,645.5565 |
320.0000 KRW |
311.0000 KRW |
330.0000 KRW |
313.0000 KRW |
| 2025-06-10 |
297.0865 KRW |
2,009,469.4766 |
292.0000 KRW |
291.0000 KRW |
301.0000 KRW |
300.0000 KRW |
| 2025-06-09 |
292.2975 KRW |
199,626.0358 |
292.0000 KRW |
291.0000 KRW |
294.0000 KRW |
293.0000 KRW |
| 2025-06-08 |
291.5728 KRW |
337,955.8296 |
291.0000 KRW |
289.0000 KRW |
294.0000 KRW |
289.0000 KRW |
| 2025-06-07 |
298.1343 KRW |
351,339.8677 |
299.0000 KRW |
295.0000 KRW |
302.0000 KRW |
296.0000 KRW |
| 2025-06-06 |
304.2622 KRW |
2,848,678.9800 |
301.0000 KRW |
296.0000 KRW |
314.0000 KRW |
299.0000 KRW |
| 2025-06-05 |
284.4361 KRW |
2,397,412.2080 |
293.0000 KRW |
272.0000 KRW |
295.0000 KRW |
278.0000 KRW |
| 2025-06-04 |
298.4092 KRW |
990,986.8656 |
300.0000 KRW |
294.0000 KRW |
304.0000 KRW |
297.0000 KRW |
| 2025-06-03 |
301.8961 KRW |
654,552.4912 |
306.0000 KRW |
298.0000 KRW |
306.0000 KRW |
300.0000 KRW |
| 2025-06-02 |
303.6796 KRW |
428,291.0869 |
302.0000 KRW |
300.0000 KRW |
308.0000 KRW |
307.0000 KRW |
| 2025-06-01 |
302.9109 KRW |
233,266.4729 |
302.0000 KRW |
299.0000 KRW |
306.0000 KRW |
303.0000 KRW |
| 2025-05-31 |
304.5256 KRW |
140,558.2839 |
301.0000 KRW |
299.0000 KRW |
308.0000 KRW |
303.0000 KRW |
| 2025-05-30 |
300.7140 KRW |
580,593.7300 |
308.0000 KRW |
298.0000 KRW |
310.0000 KRW |
299.0000 KRW |
| 2025-05-29 |
316.8314 KRW |
280,461.7937 |
321.0000 KRW |
313.0000 KRW |
321.0000 KRW |
315.0000 KRW |
| 2025-05-28 |
314.5486 KRW |
323,052.3153 |
317.0000 KRW |
311.0000 KRW |
319.0000 KRW |
315.0000 KRW |
| 2025-05-27 |
321.2293 KRW |
350,522.5880 |
322.0000 KRW |
317.0000 KRW |
325.0000 KRW |
319.0000 KRW |
| 2025-05-26 |
322.5290 KRW |
437,543.4380 |
324.0000 KRW |
318.0000 KRW |
327.0000 KRW |
320.0000 KRW |
| 2025-05-25 |
322.3591 KRW |
128,210.8302 |
323.0000 KRW |
319.0000 KRW |
325.0000 KRW |
323.0000 KRW |
| 2025-05-24 |
327.4985 KRW |
276,604.2677 |
332.0000 KRW |
325.0000 KRW |
332.0000 KRW |
326.0000 KRW |
| 2025-05-23 |
335.2491 KRW |
514,353.6638 |
342.0000 KRW |
331.0000 KRW |
343.0000 KRW |
331.0000 KRW |
| 2025-05-22 |
347.4161 KRW |
1,291,515.7924 |
347.0000 KRW |
344.0000 KRW |
351.0000 KRW |
349.0000 KRW |