Market [unlinked] / KRW
Identifier on UpBit: KRW-PCI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-10 |
2,176.7525 KRW |
304,370,411.4161 |
1,770.0000 KRW |
1,730.0000 KRW |
2,505.0000 KRW |
2,210.0000 KRW |
| 2021-03-09 |
1,795.8227 KRW |
106,201,364.4877 |
1,635.0000 KRW |
1,600.0000 KRW |
1,975.0000 KRW |
1,770.0000 KRW |
| 2021-03-08 |
1,625.0620 KRW |
27,047,166.8321 |
1,655.0000 KRW |
1,575.0000 KRW |
1,710.0000 KRW |
1,635.0000 KRW |
| 2021-03-07 |
1,647.0983 KRW |
76,188,302.8331 |
1,540.0000 KRW |
1,525.0000 KRW |
1,735.0000 KRW |
1,655.0000 KRW |
| 2021-03-06 |
1,535.9962 KRW |
45,079,008.5351 |
1,485.0000 KRW |
1,445.0000 KRW |
1,645.0000 KRW |
1,550.0000 KRW |
| 2021-03-05 |
1,467.0780 KRW |
15,778,573.4437 |
1,510.0000 KRW |
1,440.0000 KRW |
1,550.0000 KRW |
1,485.0000 KRW |
| 2021-03-04 |
1,487.2112 KRW |
25,700,840.3956 |
1,540.0000 KRW |
1,425.0000 KRW |
1,580.0000 KRW |
1,505.0000 KRW |
| 2021-03-03 |
1,467.5234 KRW |
33,992,838.9697 |
1,450.0000 KRW |
1,420.0000 KRW |
1,565.0000 KRW |
1,555.0000 KRW |
| 2021-03-02 |
1,437.7006 KRW |
21,187,199.4826 |
1,480.0000 KRW |
1,400.0000 KRW |
1,490.0000 KRW |
1,445.0000 KRW |
| 2021-03-01 |
1,481.0216 KRW |
96,942,871.2795 |
1,330.0000 KRW |
1,320.0000 KRW |
1,685.0000 KRW |
1,485.0000 KRW |
| 2021-02-28 |
1,330.6993 KRW |
21,557,756.1144 |
1,455.0000 KRW |
1,250.0000 KRW |
1,460.0000 KRW |
1,310.0000 KRW |
| 2021-02-27 |
1,453.3621 KRW |
18,186,002.2770 |
1,510.0000 KRW |
1,410.0000 KRW |
1,510.0000 KRW |
1,420.0000 KRW |
| 2021-02-26 |
1,517.2349 KRW |
33,126,204.2504 |
1,560.0000 KRW |
1,410.0000 KRW |
1,645.0000 KRW |
1,490.0000 KRW |
| 2021-02-25 |
1,634.7703 KRW |
36,043,069.5956 |
1,700.0000 KRW |
1,550.0000 KRW |
1,725.0000 KRW |
1,585.0000 KRW |
| 2021-02-24 |
1,765.6601 KRW |
137,879,552.4613 |
1,590.0000 KRW |
1,455.0000 KRW |
2,015.0000 KRW |
1,715.0000 KRW |
| 2021-02-23 |
1,493.9687 KRW |
77,402,501.9067 |
1,780.0000 KRW |
1,080.0000 KRW |
1,895.0000 KRW |
1,545.0000 KRW |
| 2021-02-22 |
1,844.1926 KRW |
93,097,003.0518 |
2,010.0000 KRW |
1,565.0000 KRW |
2,065.0000 KRW |
1,785.0000 KRW |
| 2021-02-21 |
1,983.7631 KRW |
136,857,097.1275 |
1,950.0000 KRW |
1,815.0000 KRW |
2,225.0000 KRW |
1,975.0000 KRW |
| 2021-02-20 |
2,022.9358 KRW |
487,946,453.9065 |
1,610.0000 KRW |
1,340.0000 KRW |
2,450.0000 KRW |
1,945.0000 KRW |
| 2021-02-19 |
1,699.8485 KRW |
156,867,121.0421 |
2,265.0000 KRW |
1,470.0000 KRW |
2,450.0000 KRW |
1,625.0000 KRW |
| 2021-02-18 |
2,849.5488 KRW |
489,204,156.7092 |
3,745.0000 KRW |
2,075.0000 KRW |
4,250.0000 KRW |
2,465.0000 KRW |
| 2021-02-17 |
1,237.1197 KRW |
1,915,531,978.1026 |
199.0000 KRW |
195.0000 KRW |
5,310.0000 KRW |
4,235.0000 KRW |
| 2021-02-16 |
197.2830 KRW |
15,965,393.5356 |
194.0000 KRW |
188.0000 KRW |
204.0000 KRW |
198.0000 KRW |
| 2021-02-15 |
191.2833 KRW |
23,080,335.3645 |
208.0000 KRW |
176.0000 KRW |
209.0000 KRW |
195.0000 KRW |
| 2021-02-14 |
210.3723 KRW |
89,222,089.8468 |
191.0000 KRW |
184.0000 KRW |
227.0000 KRW |
209.0000 KRW |
| 2021-02-13 |
183.4587 KRW |
24,659,499.1805 |
183.0000 KRW |
174.0000 KRW |
189.0000 KRW |
188.0000 KRW |
| 2021-02-12 |
177.1504 KRW |
33,198,201.1633 |
173.0000 KRW |
169.0000 KRW |
185.0000 KRW |
181.0000 KRW |
| 2021-02-11 |
168.7829 KRW |
19,550,708.7112 |
165.0000 KRW |
162.0000 KRW |
173.0000 KRW |
172.0000 KRW |
| 2021-02-10 |
163.0717 KRW |
27,904,040.8602 |
162.0000 KRW |
155.0000 KRW |
172.0000 KRW |
166.0000 KRW |
| 2021-02-09 |
159.3690 KRW |
8,656,805.8296 |
156.0000 KRW |
153.0000 KRW |
164.0000 KRW |
162.0000 KRW |
| 2021-02-08 |
152.9311 KRW |
9,950,351.5283 |
154.0000 KRW |
151.0000 KRW |
155.0000 KRW |
155.0000 KRW |
| 2021-02-07 |
152.7799 KRW |
11,444,629.0236 |
156.0000 KRW |
150.0000 KRW |
156.0000 KRW |
154.0000 KRW |
| 2021-02-06 |
155.1307 KRW |
13,938,327.8429 |
158.0000 KRW |
152.0000 KRW |
160.0000 KRW |
156.0000 KRW |
| 2021-02-05 |
152.5399 KRW |
15,493,727.7920 |
152.0000 KRW |
149.0000 KRW |
158.0000 KRW |
158.0000 KRW |
| 2021-02-04 |
149.3285 KRW |
10,315,898.0724 |
152.0000 KRW |
147.0000 KRW |
152.0000 KRW |
150.0000 KRW |
| 2021-02-03 |
149.5728 KRW |
13,281,343.8883 |
147.0000 KRW |
145.0000 KRW |
154.0000 KRW |
151.0000 KRW |
| 2021-02-02 |
145.7286 KRW |
6,528,281.9565 |
146.0000 KRW |
144.0000 KRW |
147.0000 KRW |
147.0000 KRW |
| 2021-02-01 |
145.8618 KRW |
12,871,153.4201 |
148.0000 KRW |
142.0000 KRW |
149.0000 KRW |
147.0000 KRW |
| 2021-01-31 |
148.2453 KRW |
11,926,338.7090 |
149.0000 KRW |
145.0000 KRW |
150.0000 KRW |
148.0000 KRW |
| 2021-01-30 |
149.7023 KRW |
8,464,043.5403 |
152.0000 KRW |
148.0000 KRW |
152.0000 KRW |
149.0000 KRW |
| 2021-01-29 |
151.9842 KRW |
7,572,188.0026 |
154.0000 KRW |
150.0000 KRW |
154.0000 KRW |
151.0000 KRW |
| 2021-01-28 |
151.3575 KRW |
12,639,895.8228 |
151.0000 KRW |
149.0000 KRW |
155.0000 KRW |
154.0000 KRW |
| 2021-01-27 |
151.3040 KRW |
8,564,397.0719 |
154.0000 KRW |
148.0000 KRW |
155.0000 KRW |
151.0000 KRW |
| 2021-01-26 |
153.4325 KRW |
8,874,674.1736 |
154.0000 KRW |
150.0000 KRW |
157.0000 KRW |
156.0000 KRW |
| 2021-01-25 |
154.2877 KRW |
10,067,360.9351 |
155.0000 KRW |
152.0000 KRW |
156.0000 KRW |
154.0000 KRW |
| 2021-01-24 |
152.6795 KRW |
9,082,619.4911 |
152.0000 KRW |
151.0000 KRW |
155.0000 KRW |
154.0000 KRW |
| 2021-01-23 |
152.2170 KRW |
3,146,630.2317 |
155.0000 KRW |
148.0000 KRW |
156.0000 KRW |
153.0000 KRW |
| 2021-01-22 |
152.2045 KRW |
13,616,350.0991 |
154.0000 KRW |
145.0000 KRW |
157.0000 KRW |
157.0000 KRW |
| 2021-01-21 |
156.5480 KRW |
10,911,300.6550 |
161.0000 KRW |
152.0000 KRW |
162.0000 KRW |
153.0000 KRW |
| 2021-01-20 |
158.9331 KRW |
8,043,382.1705 |
163.0000 KRW |
156.0000 KRW |
163.0000 KRW |
160.0000 KRW |