Market [unlinked] / KRW
Identifier on UpBit: KRW-PCI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-19 |
164.5670 KRW |
10,458,729.2317 |
164.0000 KRW |
162.0000 KRW |
169.0000 KRW |
163.0000 KRW |
| 2021-01-18 |
160.7740 KRW |
5,290,105.0789 |
163.0000 KRW |
159.0000 KRW |
163.0000 KRW |
162.0000 KRW |
| 2021-01-17 |
163.2548 KRW |
7,810,646.5174 |
164.0000 KRW |
158.0000 KRW |
170.0000 KRW |
162.0000 KRW |
| 2021-01-16 |
160.6225 KRW |
13,582,195.9459 |
159.0000 KRW |
157.0000 KRW |
164.0000 KRW |
164.0000 KRW |
| 2021-01-15 |
155.8645 KRW |
10,495,011.8767 |
161.0000 KRW |
152.0000 KRW |
161.0000 KRW |
157.0000 KRW |
| 2021-01-14 |
161.3083 KRW |
14,731,977.5757 |
157.0000 KRW |
156.0000 KRW |
169.0000 KRW |
161.0000 KRW |
| 2021-01-13 |
154.5370 KRW |
5,956,113.8138 |
154.0000 KRW |
152.0000 KRW |
160.0000 KRW |
157.0000 KRW |
| 2021-01-12 |
155.4145 KRW |
6,860,558.4709 |
157.0000 KRW |
151.0000 KRW |
160.0000 KRW |
153.0000 KRW |
| 2021-01-11 |
154.1075 KRW |
18,972,863.0974 |
165.0000 KRW |
147.0000 KRW |
167.0000 KRW |
156.0000 KRW |
| 2021-01-10 |
171.2745 KRW |
28,801,019.2683 |
169.0000 KRW |
158.0000 KRW |
184.0000 KRW |
165.0000 KRW |
| 2021-01-09 |
171.8833 KRW |
30,845,045.1072 |
162.0000 KRW |
162.0000 KRW |
187.0000 KRW |
168.0000 KRW |
| 2021-01-08 |
159.6822 KRW |
24,530,526.4998 |
157.0000 KRW |
152.0000 KRW |
166.0000 KRW |
164.0000 KRW |
| 2021-01-07 |
155.6412 KRW |
13,090,023.3774 |
157.0000 KRW |
153.0000 KRW |
158.0000 KRW |
157.0000 KRW |
| 2021-01-06 |
153.4981 KRW |
4,269,817.0293 |
156.0000 KRW |
150.0000 KRW |
157.0000 KRW |
156.0000 KRW |
| 2021-01-05 |
154.2764 KRW |
5,609,386.9272 |
154.0000 KRW |
152.0000 KRW |
157.0000 KRW |
155.0000 KRW |
| 2021-01-04 |
153.4217 KRW |
10,680,744.8831 |
157.0000 KRW |
147.0000 KRW |
160.0000 KRW |
153.0000 KRW |
| 2021-01-03 |
155.5457 KRW |
8,114,805.4216 |
158.0000 KRW |
152.0000 KRW |
159.0000 KRW |
156.0000 KRW |
| 2021-01-02 |
158.8350 KRW |
9,702,724.8561 |
162.0000 KRW |
155.0000 KRW |
163.0000 KRW |
158.0000 KRW |
| 2021-01-01 |
160.4158 KRW |
10,159,423.3585 |
161.0000 KRW |
156.0000 KRW |
163.0000 KRW |
161.0000 KRW |
| 2020-12-31 |
158.1630 KRW |
6,951,192.3161 |
158.0000 KRW |
155.0000 KRW |
164.0000 KRW |
160.0000 KRW |
| 2020-12-30 |
156.8021 KRW |
11,447,473.6342 |
156.0000 KRW |
153.0000 KRW |
162.0000 KRW |
159.0000 KRW |
| 2020-12-29 |
153.5767 KRW |
2,987,800.3080 |
160.0000 KRW |
151.0000 KRW |
161.0000 KRW |
154.0000 KRW |
| 2020-12-28 |
159.0241 KRW |
2,742,277.9996 |
159.0000 KRW |
156.0000 KRW |
163.0000 KRW |
158.0000 KRW |
| 2020-12-27 |
156.6172 KRW |
4,151,154.7414 |
155.0000 KRW |
150.0000 KRW |
160.0000 KRW |
158.0000 KRW |
| 2020-12-26 |
153.0526 KRW |
977,910.0134 |
154.0000 KRW |
151.0000 KRW |
157.0000 KRW |
155.0000 KRW |
| 2020-12-25 |
156.1838 KRW |
2,279,383.3067 |
155.0000 KRW |
149.0000 KRW |
161.0000 KRW |
153.0000 KRW |
| 2020-12-24 |
150.9843 KRW |
2,366,777.9976 |
151.0000 KRW |
142.0000 KRW |
159.0000 KRW |
158.0000 KRW |
| 2020-12-23 |
161.2839 KRW |
6,550,439.7647 |
170.0000 KRW |
136.0000 KRW |
171.0000 KRW |
152.0000 KRW |
| 2020-12-22 |
169.6573 KRW |
3,143,023.0852 |
173.0000 KRW |
167.0000 KRW |
173.0000 KRW |
171.0000 KRW |
| 2020-12-21 |
173.5236 KRW |
8,157,197.9956 |
182.0000 KRW |
166.0000 KRW |
182.0000 KRW |
172.0000 KRW |
| 2020-12-20 |
178.5390 KRW |
7,979,499.6638 |
177.0000 KRW |
176.0000 KRW |
183.0000 KRW |
182.0000 KRW |
| 2020-12-19 |
177.2350 KRW |
12,623,416.4833 |
177.0000 KRW |
173.0000 KRW |
184.0000 KRW |
177.0000 KRW |
| 2020-12-18 |
173.0092 KRW |
9,282,388.9871 |
173.0000 KRW |
171.0000 KRW |
177.0000 KRW |
176.0000 KRW |
| 2020-12-17 |
177.0427 KRW |
16,993,778.4548 |
174.0000 KRW |
170.0000 KRW |
190.0000 KRW |
174.0000 KRW |
| 2020-12-16 |
182.1778 KRW |
55,828,602.7664 |
169.0000 KRW |
167.0000 KRW |
205.0000 KRW |
174.0000 KRW |
| 2020-12-15 |
168.5126 KRW |
1,807,090.6056 |
169.0000 KRW |
166.0000 KRW |
171.0000 KRW |
170.0000 KRW |
| 2020-12-14 |
167.4244 KRW |
1,024,703.0768 |
169.0000 KRW |
166.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 2020-12-13 |
167.7291 KRW |
1,225,394.6575 |
168.0000 KRW |
165.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 2020-12-12 |
166.3831 KRW |
1,865,207.1236 |
163.0000 KRW |
162.0000 KRW |
169.0000 KRW |
168.0000 KRW |
| 2020-12-11 |
166.5815 KRW |
3,286,794.0208 |
175.0000 KRW |
162.0000 KRW |
175.0000 KRW |
163.0000 KRW |
| 2020-12-10 |
176.3804 KRW |
2,882,969.4907 |
183.0000 KRW |
172.0000 KRW |
183.0000 KRW |
174.0000 KRW |
| 2020-12-09 |
182.3025 KRW |
9,526,981.7367 |
186.0000 KRW |
172.0000 KRW |
200.0000 KRW |
182.0000 KRW |
| 2020-12-08 |
192.0588 KRW |
27,694,797.5230 |
182.0000 KRW |
172.0000 KRW |
210.0000 KRW |
181.0000 KRW |
| 2020-12-07 |
179.5306 KRW |
4,846,120.2823 |
184.0000 KRW |
177.0000 KRW |
186.0000 KRW |
181.0000 KRW |
| 2020-12-06 |
177.8546 KRW |
6,110,398.2649 |
176.0000 KRW |
173.0000 KRW |
185.0000 KRW |
182.0000 KRW |
| 2020-12-05 |
174.5929 KRW |
3,401,840.0013 |
173.0000 KRW |
171.0000 KRW |
180.0000 KRW |
176.0000 KRW |
| 2020-12-04 |
175.8820 KRW |
7,080,650.4762 |
182.0000 KRW |
169.0000 KRW |
186.0000 KRW |
173.0000 KRW |
| 2020-12-03 |
180.8924 KRW |
6,301,576.6570 |
182.0000 KRW |
174.0000 KRW |
196.0000 KRW |
180.0000 KRW |
| 2020-12-02 |
187.5435 KRW |
49,385,576.0875 |
169.0000 KRW |
166.0000 KRW |
239.0000 KRW |
184.0000 KRW |
| 2020-12-01 |
166.4667 KRW |
10,225,624.6095 |
162.0000 KRW |
161.0000 KRW |
176.0000 KRW |
170.0000 KRW |