Market [unlinked] / KRW
Identifier on UpBit: KRW-PCI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-29 |
2,041.4103 KRW |
20,660,607.8796 |
2,005.0000 KRW |
1,915.0000 KRW |
2,095.0000 KRW |
2,060.0000 KRW |
| 2021-04-28 |
2,006.1402 KRW |
17,040,248.4405 |
2,130.0000 KRW |
1,900.0000 KRW |
2,130.0000 KRW |
2,005.0000 KRW |
| 2021-04-27 |
2,075.1144 KRW |
25,536,663.8515 |
2,070.0000 KRW |
1,955.0000 KRW |
2,135.0000 KRW |
2,125.0000 KRW |
| 2021-04-26 |
2,082.1213 KRW |
61,827,798.6176 |
1,790.0000 KRW |
1,725.0000 KRW |
2,300.0000 KRW |
2,000.0000 KRW |
| 2021-04-25 |
1,822.6978 KRW |
26,884,352.4402 |
1,710.0000 KRW |
1,630.0000 KRW |
1,975.0000 KRW |
1,755.0000 KRW |
| 2021-04-24 |
1,733.4514 KRW |
14,046,425.4830 |
1,830.0000 KRW |
1,655.0000 KRW |
1,845.0000 KRW |
1,740.0000 KRW |
| 2021-04-23 |
1,664.1664 KRW |
28,920,524.8776 |
1,915.0000 KRW |
1,500.0000 KRW |
2,025.0000 KRW |
1,715.0000 KRW |
| 2021-04-22 |
2,166.0713 KRW |
31,498,320.9219 |
2,235.0000 KRW |
1,800.0000 KRW |
2,360.0000 KRW |
2,000.0000 KRW |
| 2021-04-21 |
2,233.2838 KRW |
21,933,919.3894 |
2,150.0000 KRW |
2,110.0000 KRW |
2,330.0000 KRW |
2,220.0000 KRW |
| 2021-04-20 |
2,065.1471 KRW |
20,187,452.2914 |
2,270.0000 KRW |
1,905.0000 KRW |
2,275.0000 KRW |
2,160.0000 KRW |
| 2021-04-19 |
2,427.5337 KRW |
75,025,409.6366 |
2,220.0000 KRW |
2,165.0000 KRW |
2,720.0000 KRW |
2,240.0000 KRW |
| 2021-04-18 |
2,221.9876 KRW |
14,476,558.9399 |
2,455.0000 KRW |
2,010.0000 KRW |
2,460.0000 KRW |
2,255.0000 KRW |
| 2021-04-17 |
2,375.3783 KRW |
11,843,155.0045 |
2,425.0000 KRW |
2,320.0000 KRW |
2,475.0000 KRW |
2,450.0000 KRW |
| 2021-04-16 |
2,438.6634 KRW |
15,483,933.1795 |
2,595.0000 KRW |
2,340.0000 KRW |
2,600.0000 KRW |
2,430.0000 KRW |
| 2021-04-15 |
2,552.0363 KRW |
12,862,477.7495 |
2,460.0000 KRW |
2,420.0000 KRW |
2,620.0000 KRW |
2,560.0000 KRW |
| 2021-04-14 |
2,457.4799 KRW |
14,460,754.1261 |
2,630.0000 KRW |
2,340.0000 KRW |
2,630.0000 KRW |
2,460.0000 KRW |
| 2021-04-13 |
2,625.1730 KRW |
11,644,085.6133 |
2,720.0000 KRW |
2,550.0000 KRW |
2,745.0000 KRW |
2,595.0000 KRW |
| 2021-04-12 |
2,757.0038 KRW |
36,812,375.3354 |
2,680.0000 KRW |
2,640.0000 KRW |
2,890.0000 KRW |
2,730.0000 KRW |
| 2021-04-11 |
2,609.0995 KRW |
12,427,756.8680 |
2,740.0000 KRW |
2,410.0000 KRW |
2,740.0000 KRW |
2,675.0000 KRW |
| 2021-04-10 |
2,781.5528 KRW |
12,403,997.1472 |
2,890.0000 KRW |
2,700.0000 KRW |
2,890.0000 KRW |
2,720.0000 KRW |
| 2021-04-09 |
2,804.1040 KRW |
22,990,965.6801 |
2,810.0000 KRW |
2,685.0000 KRW |
2,940.0000 KRW |
2,860.0000 KRW |
| 2021-04-08 |
2,679.2035 KRW |
31,607,925.7694 |
2,485.0000 KRW |
2,420.0000 KRW |
2,855.0000 KRW |
2,795.0000 KRW |
| 2021-04-07 |
2,532.8130 KRW |
44,258,460.4217 |
3,045.0000 KRW |
1,870.0000 KRW |
3,050.0000 KRW |
2,440.0000 KRW |
| 2021-04-06 |
3,044.7453 KRW |
41,081,427.2167 |
3,155.0000 KRW |
2,830.0000 KRW |
3,325.0000 KRW |
3,060.0000 KRW |
| 2021-04-05 |
3,408.2316 KRW |
89,000,548.2742 |
3,225.0000 KRW |
3,010.0000 KRW |
3,830.0000 KRW |
3,135.0000 KRW |
| 2021-04-04 |
3,174.1385 KRW |
18,089,165.2701 |
3,105.0000 KRW |
3,050.0000 KRW |
3,280.0000 KRW |
3,220.0000 KRW |
| 2021-04-03 |
3,316.3522 KRW |
31,387,858.9358 |
3,455.0000 KRW |
3,010.0000 KRW |
3,495.0000 KRW |
3,020.0000 KRW |
| 2021-04-02 |
3,413.7461 KRW |
65,759,130.4605 |
3,380.0000 KRW |
3,150.0000 KRW |
3,635.0000 KRW |
3,440.0000 KRW |
| 2021-04-01 |
3,279.1003 KRW |
47,788,508.3355 |
3,290.0000 KRW |
3,130.0000 KRW |
3,390.0000 KRW |
3,315.0000 KRW |
| 2021-03-31 |
3,225.3293 KRW |
55,444,545.7525 |
3,240.0000 KRW |
2,990.0000 KRW |
3,390.0000 KRW |
3,285.0000 KRW |
| 2021-03-30 |
3,362.7915 KRW |
173,058,603.3017 |
3,000.0000 KRW |
2,855.0000 KRW |
3,985.0000 KRW |
3,220.0000 KRW |
| 2021-03-29 |
3,030.7338 KRW |
70,782,460.5086 |
3,230.0000 KRW |
2,915.0000 KRW |
3,350.0000 KRW |
3,000.0000 KRW |
| 2021-03-28 |
2,944.6991 KRW |
135,437,056.8029 |
2,710.0000 KRW |
2,655.0000 KRW |
3,220.0000 KRW |
3,100.0000 KRW |
| 2021-03-27 |
2,662.4614 KRW |
77,054,730.6547 |
2,475.0000 KRW |
2,420.0000 KRW |
2,825.0000 KRW |
2,675.0000 KRW |
| 2021-03-26 |
2,451.6609 KRW |
14,656,058.6131 |
2,450.0000 KRW |
2,375.0000 KRW |
2,500.0000 KRW |
2,465.0000 KRW |
| 2021-03-25 |
2,392.5465 KRW |
20,023,775.0366 |
2,410.0000 KRW |
2,305.0000 KRW |
2,525.0000 KRW |
2,460.0000 KRW |
| 2021-03-24 |
2,417.8836 KRW |
21,331,582.3498 |
2,375.0000 KRW |
2,300.0000 KRW |
2,525.0000 KRW |
2,375.0000 KRW |
| 2021-03-23 |
2,328.4885 KRW |
17,076,798.9067 |
2,455.0000 KRW |
2,220.0000 KRW |
2,460.0000 KRW |
2,350.0000 KRW |
| 2021-03-22 |
2,481.1575 KRW |
28,263,749.4361 |
2,500.0000 KRW |
2,330.0000 KRW |
2,610.0000 KRW |
2,400.0000 KRW |
| 2021-03-21 |
2,427.4856 KRW |
19,214,230.7046 |
2,400.0000 KRW |
2,350.0000 KRW |
2,525.0000 KRW |
2,465.0000 KRW |
| 2021-03-20 |
2,533.0440 KRW |
33,584,091.2027 |
2,630.0000 KRW |
2,350.0000 KRW |
2,635.0000 KRW |
2,375.0000 KRW |
| 2021-03-19 |
2,630.2572 KRW |
34,498,724.4136 |
2,645.0000 KRW |
2,575.0000 KRW |
2,690.0000 KRW |
2,635.0000 KRW |
| 2021-03-18 |
2,741.7626 KRW |
117,889,384.8780 |
2,570.0000 KRW |
2,535.0000 KRW |
2,995.0000 KRW |
2,665.0000 KRW |
| 2021-03-17 |
2,401.1338 KRW |
39,098,113.5038 |
2,625.0000 KRW |
1,840.0000 KRW |
2,635.0000 KRW |
2,555.0000 KRW |
| 2021-03-16 |
2,596.2498 KRW |
58,268,093.3843 |
2,665.0000 KRW |
2,445.0000 KRW |
2,740.0000 KRW |
2,610.0000 KRW |
| 2021-03-15 |
2,684.1119 KRW |
145,041,196.2668 |
2,510.0000 KRW |
2,270.0000 KRW |
3,000.0000 KRW |
2,660.0000 KRW |
| 2021-03-14 |
2,508.5089 KRW |
46,340,293.3645 |
2,600.0000 KRW |
2,330.0000 KRW |
2,625.0000 KRW |
2,535.0000 KRW |
| 2021-03-13 |
2,598.2628 KRW |
80,030,404.0768 |
2,825.0000 KRW |
2,510.0000 KRW |
2,840.0000 KRW |
2,580.0000 KRW |
| 2021-03-12 |
2,608.5086 KRW |
96,494,083.1176 |
2,825.0000 KRW |
2,470.0000 KRW |
2,850.0000 KRW |
2,570.0000 KRW |
| 2021-03-11 |
2,857.6309 KRW |
586,882,290.1928 |
2,195.0000 KRW |
2,040.0000 KRW |
3,375.0000 KRW |
2,805.0000 KRW |