Identifier on UpBit: KRW-POKT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
23.3717 KRW |
604,306,200.6900 POKT |
21.1000 KRW |
21.1000 KRW |
25.6000 KRW |
21.8000 KRW |
| 2025-11-03 |
22.5518 KRW |
51,985,760.2401 POKT |
23.9000 KRW |
20.9000 KRW |
23.9000 KRW |
21.1000 KRW |
| 2025-11-02 |
24.7143 KRW |
240,994,198.6389 POKT |
23.4000 KRW |
23.3000 KRW |
26.9000 KRW |
23.8000 KRW |
| 2025-11-01 |
22.9585 KRW |
49,456,036.1456 POKT |
23.2000 KRW |
22.5000 KRW |
23.5000 KRW |
23.5000 KRW |
| 2025-10-31 |
24.0726 KRW |
143,760,932.7745 POKT |
23.1000 KRW |
22.5000 KRW |
25.3000 KRW |
23.3000 KRW |
| 2025-10-30 |
24.3755 KRW |
45,345,822.4140 POKT |
25.0000 KRW |
22.5000 KRW |
25.6000 KRW |
22.8000 KRW |
| 2025-10-29 |
25.1857 KRW |
20,954,073.8052 POKT |
25.7000 KRW |
24.7000 KRW |
25.7000 KRW |
25.1000 KRW |
| 2025-10-28 |
26.7468 KRW |
107,187,793.7582 POKT |
26.1000 KRW |
25.4000 KRW |
28.4000 KRW |
25.8000 KRW |
| 2025-10-27 |
26.4690 KRW |
36,233,592.9204 POKT |
26.9000 KRW |
25.9000 KRW |
27.1000 KRW |
26.1000 KRW |
| 2025-10-26 |
26.6624 KRW |
25,410,348.7652 POKT |
26.7000 KRW |
26.3000 KRW |
27.1000 KRW |
26.9000 KRW |
| 2025-10-25 |
26.9637 KRW |
43,115,484.9262 POKT |
27.3000 KRW |
26.3000 KRW |
27.9000 KRW |
26.7000 KRW |
| 2025-10-24 |
26.9463 KRW |
203,515,808.3033 POKT |
25.8000 KRW |
25.8000 KRW |
28.1000 KRW |
26.7000 KRW |
| 2025-10-23 |
25.5327 KRW |
26,932,063.8988 POKT |
25.7000 KRW |
25.2000 KRW |
26.0000 KRW |
25.9000 KRW |
| 2025-10-22 |
26.5911 KRW |
30,693,080.4163 POKT |
26.6000 KRW |
26.0000 KRW |
27.5000 KRW |
26.4000 KRW |
| 2025-10-21 |
26.7698 KRW |
43,327,120.8234 POKT |
27.3000 KRW |
26.1000 KRW |
27.5000 KRW |
26.6000 KRW |
| 2025-10-20 |
27.9981 KRW |
91,593,006.4912 POKT |
27.9000 KRW |
27.3000 KRW |
29.1000 KRW |
27.4000 KRW |
| 2025-10-19 |
27.5901 KRW |
34,122,751.0399 POKT |
28.0000 KRW |
27.0000 KRW |
28.4000 KRW |
27.9000 KRW |
| 2025-10-18 |
27.5909 KRW |
49,798,035.2806 POKT |
28.2000 KRW |
27.0000 KRW |
28.4000 KRW |
27.4000 KRW |
| 2025-10-17 |
29.4917 KRW |
265,253,487.7107 POKT |
31.4000 KRW |
26.5000 KRW |
33.4000 KRW |
27.4000 KRW |
| 2025-10-16 |
31.2597 KRW |
436,821,401.7245 POKT |
33.7000 KRW |
29.3000 KRW |
34.7000 KRW |
30.3000 KRW |
| 2025-10-15 |
34.4289 KRW |
2,270,557,680.6978 POKT |
26.9000 KRW |
26.5000 KRW |
38.4000 KRW |
33.5000 KRW |
| 2025-10-14 |
27.4429 KRW |
17,412,877.7333 POKT |
28.6000 KRW |
26.3000 KRW |
28.6000 KRW |
27.1000 KRW |
| 2025-10-13 |
27.7276 KRW |
25,695,439.8897 POKT |
27.9000 KRW |
26.7000 KRW |
29.0000 KRW |
28.6000 KRW |
| 2025-10-12 |
26.6128 KRW |
45,514,347.1193 POKT |
26.6000 KRW |
25.3000 KRW |
28.8000 KRW |
27.5000 KRW |
| 2025-10-11 |
28.1313 KRW |
126,008,164.3599 POKT |
26.3000 KRW |
24.7000 KRW |
32.4000 KRW |
27.2000 KRW |
| 2025-10-10 |
32.4394 KRW |
25,539,972.9503 POKT |
33.6000 KRW |
30.3000 KRW |
33.9000 KRW |
31.0000 KRW |
| 2025-10-09 |
34.0788 KRW |
10,551,929.9317 POKT |
34.4000 KRW |
33.5000 KRW |
34.6000 KRW |
33.6000 KRW |
| 2025-10-08 |
34.1712 KRW |
12,622,214.6933 POKT |
34.5000 KRW |
33.5000 KRW |
34.8000 KRW |
34.4000 KRW |
| 2025-10-07 |
35.1668 KRW |
16,659,139.0226 POKT |
36.0000 KRW |
34.0000 KRW |
36.0000 KRW |
34.4000 KRW |
| 2025-10-06 |
35.2108 KRW |
10,168,109.9736 POKT |
35.5000 KRW |
34.5000 KRW |
35.8000 KRW |
35.5000 KRW |
| 2025-10-05 |
35.6528 KRW |
11,429,314.6921 POKT |
35.7000 KRW |
35.2000 KRW |
36.0000 KRW |
35.6000 KRW |
| 2025-10-04 |
35.9817 KRW |
12,788,644.6354 POKT |
36.5000 KRW |
35.5000 KRW |
36.5000 KRW |
35.7000 KRW |
| 2025-10-03 |
36.1737 KRW |
35,663,811.6844 POKT |
35.9000 KRW |
35.2000 KRW |
37.5000 KRW |
36.0000 KRW |
| 2025-10-02 |
35.2374 KRW |
27,571,831.0952 POKT |
34.3000 KRW |
33.9000 KRW |
36.0000 KRW |
35.8000 KRW |
| 2025-10-01 |
34.0373 KRW |
24,806,263.2399 POKT |
33.5000 KRW |
33.0000 KRW |
35.3000 KRW |
34.7000 KRW |
| 2025-09-30 |
34.0707 KRW |
29,017,682.3629 POKT |
35.0000 KRW |
33.0000 KRW |
36.1000 KRW |
33.3000 KRW |
| 2025-09-29 |
35.8052 KRW |
22,088,781.5749 POKT |
36.5000 KRW |
35.1000 KRW |
36.7000 KRW |
35.5000 KRW |
| 2025-09-28 |
35.8743 KRW |
26,199,214.0734 POKT |
35.9000 KRW |
35.1000 KRW |
37.2000 KRW |
36.5000 KRW |
| 2025-09-27 |
36.2537 KRW |
41,600,549.2619 POKT |
37.1000 KRW |
35.5000 KRW |
38.0000 KRW |
36.1000 KRW |
| 2025-09-26 |
36.9150 KRW |
91,059,170.7507 POKT |
39.1000 KRW |
35.6000 KRW |
39.2000 KRW |
38.0000 KRW |
| 2025-09-25 |
40.7394 KRW |
52,533,916.2322 POKT |
40.6000 KRW |
39.2000 KRW |
42.3000 KRW |
39.6000 KRW |
| 2025-09-24 |
40.7059 KRW |
29,221,934.5459 POKT |
41.3000 KRW |
39.5000 KRW |
41.5000 KRW |
40.8000 KRW |
| 2025-09-23 |
40.4994 KRW |
42,095,520.2449 POKT |
42.5000 KRW |
39.0000 KRW |
43.3000 KRW |
41.2000 KRW |
| 2025-09-22 |
43.8719 KRW |
80,779,720.5770 POKT |
46.5000 KRW |
40.9000 KRW |
48.0000 KRW |
41.3000 KRW |
| 2025-09-21 |
46.5252 KRW |
27,787,999.3852 POKT |
47.1000 KRW |
46.2000 KRW |
47.1000 KRW |
46.6000 KRW |
| 2025-09-20 |
47.9056 KRW |
82,012,402.1646 POKT |
47.6000 KRW |
46.4000 KRW |
49.4000 KRW |
47.2000 KRW |
| 2025-09-19 |
47.1664 KRW |
32,882,813.2084 POKT |
47.4000 KRW |
46.5000 KRW |
47.8000 KRW |
47.4000 KRW |
| 2025-09-18 |
47.6806 KRW |
185,206,682.9445 POKT |
46.1000 KRW |
45.8000 KRW |
49.4000 KRW |
47.2000 KRW |
| 2025-09-17 |
45.3765 KRW |
36,340,602.8180 POKT |
46.0000 KRW |
44.6000 KRW |
46.3000 KRW |
46.0000 KRW |
| 2025-09-16 |
48.0983 KRW |
141,346,168.3455 POKT |
46.6000 KRW |
45.3000 KRW |
49.7000 KRW |
46.5000 KRW |