Market [unlinked] / KRW
Identifier on UpBit: KRW-PCI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-18 |
598.3239 KRW |
37,957,123.8210 |
604.0000 KRW |
554.0000 KRW |
650.0000 KRW |
590.0000 KRW |
| 2021-06-17 |
667.5409 KRW |
178,712,154.6165 |
745.0000 KRW |
554.0000 KRW |
801.0000 KRW |
593.0000 KRW |
| 2021-06-16 |
773.0304 KRW |
119,208,921.0388 |
848.0000 KRW |
714.0000 KRW |
864.0000 KRW |
739.0000 KRW |
| 2021-06-15 |
839.6295 KRW |
326,392,753.7042 |
808.0000 KRW |
732.0000 KRW |
958.0000 KRW |
786.0000 KRW |
| 2021-06-14 |
854.2322 KRW |
1,472,932,641.1790 |
502.0000 KRW |
470.0000 KRW |
1,020.0000 KRW |
829.0000 KRW |
| 2021-06-13 |
457.8875 KRW |
35,309,174.3444 |
484.0000 KRW |
411.0000 KRW |
522.0000 KRW |
496.0000 KRW |
| 2021-06-12 |
561.4669 KRW |
62,342,538.8632 |
710.0000 KRW |
468.0000 KRW |
740.0000 KRW |
483.0000 KRW |
| 2021-06-11 |
780.6334 KRW |
127,720,269.4764 |
1,175.0000 KRW |
685.0000 KRW |
1,210.0000 KRW |
709.0000 KRW |
| 2021-06-10 |
1,153.2357 KRW |
5,455,884.8413 |
1,135.0000 KRW |
1,115.0000 KRW |
1,185.0000 KRW |
1,165.0000 KRW |
| 2021-06-09 |
1,120.8431 KRW |
11,114,960.5522 |
1,105.0000 KRW |
1,040.0000 KRW |
1,175.0000 KRW |
1,135.0000 KRW |
| 2021-06-08 |
1,106.0471 KRW |
6,771,315.9886 |
1,180.0000 KRW |
1,010.0000 KRW |
1,210.0000 KRW |
1,115.0000 KRW |
| 2021-06-07 |
1,247.4467 KRW |
5,482,832.0648 |
1,275.0000 KRW |
1,175.0000 KRW |
1,285.0000 KRW |
1,175.0000 KRW |
| 2021-06-06 |
1,249.4759 KRW |
5,697,187.5420 |
1,225.0000 KRW |
1,220.0000 KRW |
1,275.0000 KRW |
1,265.0000 KRW |
| 2021-06-05 |
1,234.8079 KRW |
2,685,034.9687 |
1,240.0000 KRW |
1,205.0000 KRW |
1,260.0000 KRW |
1,225.0000 KRW |
| 2021-06-04 |
1,259.7404 KRW |
6,535,583.7830 |
1,320.0000 KRW |
1,210.0000 KRW |
1,325.0000 KRW |
1,250.0000 KRW |
| 2021-06-03 |
1,298.8475 KRW |
6,944,040.5969 |
1,300.0000 KRW |
1,280.0000 KRW |
1,320.0000 KRW |
1,320.0000 KRW |
| 2021-06-02 |
1,282.8324 KRW |
6,727,447.6588 |
1,290.0000 KRW |
1,265.0000 KRW |
1,305.0000 KRW |
1,295.0000 KRW |
| 2021-06-01 |
1,295.8579 KRW |
10,224,201.4666 |
1,290.0000 KRW |
1,265.0000 KRW |
1,340.0000 KRW |
1,290.0000 KRW |
| 2021-05-31 |
1,272.5494 KRW |
11,158,769.5170 |
1,285.0000 KRW |
1,210.0000 KRW |
1,355.0000 KRW |
1,290.0000 KRW |
| 2021-05-30 |
1,286.2377 KRW |
20,937,268.4079 |
1,235.0000 KRW |
1,215.0000 KRW |
1,340.0000 KRW |
1,280.0000 KRW |
| 2021-05-29 |
1,252.9475 KRW |
5,626,904.4656 |
1,300.0000 KRW |
1,200.0000 KRW |
1,315.0000 KRW |
1,245.0000 KRW |
| 2021-05-28 |
1,335.3869 KRW |
19,208,751.5183 |
1,470.0000 KRW |
1,225.0000 KRW |
1,475.0000 KRW |
1,295.0000 KRW |
| 2021-05-27 |
1,629.0553 KRW |
172,650,242.5973 |
1,380.0000 KRW |
1,350.0000 KRW |
1,805.0000 KRW |
1,525.0000 KRW |
| 2021-05-26 |
1,343.1824 KRW |
20,622,538.7794 |
1,290.0000 KRW |
1,240.0000 KRW |
1,435.0000 KRW |
1,385.0000 KRW |
| 2021-05-25 |
1,324.8049 KRW |
32,805,698.8716 |
1,275.0000 KRW |
1,165.0000 KRW |
1,430.0000 KRW |
1,290.0000 KRW |
| 2021-05-24 |
1,148.3874 KRW |
14,163,497.2420 |
1,200.0000 KRW |
1,000.0000 KRW |
1,280.0000 KRW |
1,255.0000 KRW |
| 2021-05-23 |
1,193.7194 KRW |
12,319,687.2075 |
1,440.0000 KRW |
1,005.0000 KRW |
1,445.0000 KRW |
1,175.0000 KRW |
| 2021-05-22 |
1,412.0809 KRW |
18,545,413.7772 |
1,455.0000 KRW |
1,280.0000 KRW |
1,590.0000 KRW |
1,360.0000 KRW |
| 2021-05-21 |
1,435.4616 KRW |
31,508,531.2094 |
1,395.0000 KRW |
1,300.0000 KRW |
1,600.0000 KRW |
1,415.0000 KRW |
| 2021-05-20 |
1,511.3005 KRW |
97,684,637.5066 |
1,250.0000 KRW |
1,090.0000 KRW |
1,765.0000 KRW |
1,360.0000 KRW |
| 2021-05-19 |
1,332.8407 KRW |
21,174,426.9945 |
1,620.0000 KRW |
855.0000 KRW |
1,635.0000 KRW |
1,270.0000 KRW |
| 2021-05-18 |
1,608.2486 KRW |
9,974,374.5988 |
1,560.0000 KRW |
1,525.0000 KRW |
1,660.0000 KRW |
1,600.0000 KRW |
| 2021-05-17 |
1,557.7107 KRW |
14,886,839.4016 |
1,725.0000 KRW |
1,425.0000 KRW |
1,725.0000 KRW |
1,540.0000 KRW |
| 2021-05-16 |
1,739.7760 KRW |
9,185,067.9611 |
1,720.0000 KRW |
1,680.0000 KRW |
1,795.0000 KRW |
1,700.0000 KRW |
| 2021-05-15 |
1,756.3701 KRW |
7,292,696.5186 |
1,785.0000 KRW |
1,715.0000 KRW |
1,830.0000 KRW |
1,730.0000 KRW |
| 2021-05-14 |
1,786.8603 KRW |
15,155,188.3562 |
1,760.0000 KRW |
1,720.0000 KRW |
1,865.0000 KRW |
1,780.0000 KRW |
| 2021-05-13 |
1,751.4970 KRW |
11,825,436.4897 |
1,695.0000 KRW |
1,645.0000 KRW |
1,835.0000 KRW |
1,760.0000 KRW |
| 2021-05-12 |
1,977.3210 KRW |
22,543,099.1286 |
1,965.0000 KRW |
1,800.0000 KRW |
2,110.0000 KRW |
1,820.0000 KRW |
| 2021-05-11 |
1,911.9569 KRW |
25,674,714.2586 |
1,830.0000 KRW |
1,820.0000 KRW |
2,000.0000 KRW |
1,940.0000 KRW |
| 2021-05-10 |
1,910.0681 KRW |
7,136,970.0369 |
1,950.0000 KRW |
1,850.0000 KRW |
1,955.0000 KRW |
1,875.0000 KRW |
| 2021-05-09 |
1,935.8524 KRW |
8,354,392.1776 |
1,965.0000 KRW |
1,900.0000 KRW |
2,005.0000 KRW |
1,940.0000 KRW |
| 2021-05-08 |
1,974.1113 KRW |
8,007,525.6137 |
1,980.0000 KRW |
1,935.0000 KRW |
2,030.0000 KRW |
1,955.0000 KRW |
| 2021-05-07 |
1,974.3366 KRW |
21,206,741.2417 |
2,020.0000 KRW |
1,865.0000 KRW |
2,120.0000 KRW |
1,955.0000 KRW |
| 2021-05-06 |
2,029.7939 KRW |
11,767,433.6943 |
2,095.0000 KRW |
2,000.0000 KRW |
2,105.0000 KRW |
2,010.0000 KRW |
| 2021-05-05 |
2,052.0440 KRW |
17,912,072.4253 |
2,025.0000 KRW |
2,000.0000 KRW |
2,195.0000 KRW |
2,090.0000 KRW |
| 2021-05-04 |
2,121.2184 KRW |
19,609,133.8295 |
2,220.0000 KRW |
2,005.0000 KRW |
2,225.0000 KRW |
2,055.0000 KRW |
| 2021-05-03 |
2,213.6137 KRW |
17,378,111.8212 |
2,200.0000 KRW |
2,185.0000 KRW |
2,265.0000 KRW |
2,205.0000 KRW |
| 2021-05-02 |
2,175.3028 KRW |
13,748,531.9831 |
2,250.0000 KRW |
2,080.0000 KRW |
2,250.0000 KRW |
2,185.0000 KRW |
| 2021-05-01 |
2,238.5239 KRW |
18,656,709.8576 |
2,275.0000 KRW |
2,200.0000 KRW |
2,350.0000 KRW |
2,230.0000 KRW |
| 2021-04-30 |
2,318.2440 KRW |
131,328,020.1509 |
2,065.0000 KRW |
2,035.0000 KRW |
2,510.0000 KRW |
2,295.0000 KRW |