Market [unlinked] / KRW
Identifier on UpBit: KRW-PCI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-30 |
160.9333 KRW |
2,683,539.5692 |
162.0000 KRW |
158.0000 KRW |
164.0000 KRW |
160.0000 KRW |
| 2020-11-29 |
161.3095 KRW |
1,299,302.4095 |
161.0000 KRW |
159.0000 KRW |
163.0000 KRW |
161.0000 KRW |
| 2020-11-28 |
161.1137 KRW |
2,266,133.1623 |
161.0000 KRW |
157.0000 KRW |
164.0000 KRW |
161.0000 KRW |
| 2020-11-27 |
161.3876 KRW |
1,991,581.8960 |
163.0000 KRW |
157.0000 KRW |
165.0000 KRW |
162.0000 KRW |
| 2020-11-26 |
168.7115 KRW |
7,730,101.3133 |
178.0000 KRW |
159.0000 KRW |
179.0000 KRW |
163.0000 KRW |
| 2020-11-25 |
174.3273 KRW |
7,924,964.7646 |
176.0000 KRW |
171.0000 KRW |
180.0000 KRW |
174.0000 KRW |
| 2020-11-24 |
174.7726 KRW |
14,750,078.7923 |
172.0000 KRW |
168.0000 KRW |
186.0000 KRW |
176.0000 KRW |
| 2020-11-23 |
172.1179 KRW |
6,086,970.9114 |
172.0000 KRW |
167.0000 KRW |
178.0000 KRW |
172.0000 KRW |
| 2020-11-22 |
171.3290 KRW |
22,151,718.8312 |
169.0000 KRW |
162.0000 KRW |
179.0000 KRW |
170.0000 KRW |
| 2020-11-21 |
164.7875 KRW |
5,294,085.1730 |
167.0000 KRW |
162.0000 KRW |
169.0000 KRW |
168.0000 KRW |
| 2020-11-20 |
162.6908 KRW |
2,226,866.5368 |
161.0000 KRW |
159.0000 KRW |
167.0000 KRW |
167.0000 KRW |
| 2020-11-19 |
159.8897 KRW |
2,788,226.6805 |
164.0000 KRW |
156.0000 KRW |
166.0000 KRW |
160.0000 KRW |
| 2020-11-18 |
164.5877 KRW |
5,307,097.1382 |
174.0000 KRW |
158.0000 KRW |
174.0000 KRW |
163.0000 KRW |
| 2020-11-17 |
177.3613 KRW |
4,088,829.3263 |
182.0000 KRW |
172.0000 KRW |
183.0000 KRW |
175.0000 KRW |
| 2020-11-16 |
179.2864 KRW |
3,045,076.9164 |
185.0000 KRW |
176.0000 KRW |
185.0000 KRW |
181.0000 KRW |
| 2020-11-15 |
184.9062 KRW |
2,128,889.2430 |
189.0000 KRW |
181.0000 KRW |
190.0000 KRW |
183.0000 KRW |
| 2020-11-14 |
190.6087 KRW |
4,343,805.4311 |
194.0000 KRW |
185.0000 KRW |
196.0000 KRW |
189.0000 KRW |
| 2020-11-13 |
189.8052 KRW |
3,462,167.2713 |
193.0000 KRW |
186.0000 KRW |
194.0000 KRW |
191.0000 KRW |
| 2020-11-12 |
196.7542 KRW |
5,606,501.8487 |
200.0000 KRW |
191.0000 KRW |
206.0000 KRW |
194.0000 KRW |
| 2020-11-11 |
201.5518 KRW |
6,779,891.7040 |
202.0000 KRW |
196.0000 KRW |
211.0000 KRW |
199.0000 KRW |
| 2020-11-10 |
199.8595 KRW |
4,907,879.3502 |
202.0000 KRW |
196.0000 KRW |
206.0000 KRW |
198.0000 KRW |
| 2020-11-09 |
213.3157 KRW |
12,082,114.6760 |
211.0000 KRW |
203.0000 KRW |
225.0000 KRW |
206.0000 KRW |
| 2020-11-08 |
209.1594 KRW |
1,833,862.4626 |
208.0000 KRW |
205.0000 KRW |
213.0000 KRW |
211.0000 KRW |
| 2020-11-07 |
217.0037 KRW |
6,204,918.7567 |
217.0000 KRW |
205.0000 KRW |
227.0000 KRW |
211.0000 KRW |
| 2020-11-06 |
210.0933 KRW |
7,501,375.9599 |
208.0000 KRW |
201.0000 KRW |
218.0000 KRW |
218.0000 KRW |
| 2020-11-05 |
207.0478 KRW |
6,595,444.3684 |
210.0000 KRW |
197.0000 KRW |
216.0000 KRW |
204.0000 KRW |
| 2020-11-04 |
219.3430 KRW |
10,873,261.1275 |
243.0000 KRW |
203.0000 KRW |
248.0000 KRW |
210.0000 KRW |
| 2020-11-03 |
248.5964 KRW |
7,349,231.0171 |
265.0000 KRW |
239.0000 KRW |
266.0000 KRW |
243.0000 KRW |
| 2020-11-02 |
280.0273 KRW |
16,264,395.0204 |
289.0000 KRW |
254.0000 KRW |
311.0000 KRW |
265.0000 KRW |
| 2020-11-01 |
285.5909 KRW |
6,403,729.4051 |
288.0000 KRW |
277.0000 KRW |
299.0000 KRW |
290.0000 KRW |
| 2020-10-31 |
289.4637 KRW |
15,892,650.4727 |
311.0000 KRW |
275.0000 KRW |
314.0000 KRW |
290.0000 KRW |
| 2020-10-30 |
353.7107 KRW |
79,264,382.0241 |
369.0000 KRW |
299.0000 KRW |
534.0000 KRW |
314.0000 KRW |