Identifier on UpBit: KRW-POKT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-15 |
46.2625 KRW |
39,027,884.7001 POKT |
47.3000 KRW |
44.4000 KRW |
48.2000 KRW |
45.3000 KRW |
| 2025-09-14 |
47.5007 KRW |
18,362,620.2910 POKT |
48.2000 KRW |
47.1000 KRW |
48.2000 KRW |
47.4000 KRW |
| 2025-09-13 |
47.7239 KRW |
82,707,605.9806 POKT |
46.4000 KRW |
46.2000 KRW |
48.8000 KRW |
48.3000 KRW |
| 2025-09-12 |
46.1294 KRW |
27,486,500.9743 POKT |
46.0000 KRW |
45.5000 KRW |
47.0000 KRW |
46.4000 KRW |
| 2025-09-11 |
45.7354 KRW |
25,976,675.4307 POKT |
46.2000 KRW |
45.1000 KRW |
46.2000 KRW |
45.5000 KRW |
| 2025-09-10 |
46.1899 KRW |
32,708,994.0657 POKT |
45.7000 KRW |
45.5000 KRW |
46.8000 KRW |
46.4000 KRW |
| 2025-09-09 |
45.8889 KRW |
36,069,493.3822 POKT |
45.9000 KRW |
45.2000 KRW |
46.5000 KRW |
45.6000 KRW |
| 2025-09-08 |
45.2139 KRW |
30,958,015.5935 POKT |
45.1000 KRW |
44.6000 KRW |
46.1000 KRW |
46.0000 KRW |
| 2025-09-07 |
44.8778 KRW |
21,322,934.2474 POKT |
44.9000 KRW |
44.6000 KRW |
45.2000 KRW |
44.8000 KRW |
| 2025-09-06 |
44.8613 KRW |
32,457,843.7839 POKT |
45.5000 KRW |
44.5000 KRW |
45.6000 KRW |
44.6000 KRW |
| 2025-09-05 |
46.7590 KRW |
425,931,773.1035 POKT |
44.1000 KRW |
44.1000 KRW |
48.5000 KRW |
45.1000 KRW |
| 2025-09-04 |
44.7021 KRW |
21,612,448.3566 POKT |
45.8000 KRW |
43.5000 KRW |
45.9000 KRW |
44.2000 KRW |
| 2025-09-03 |
45.3447 KRW |
13,959,980.2801 POKT |
45.6000 KRW |
44.9000 KRW |
45.9000 KRW |
45.4000 KRW |
| 2025-09-02 |
45.4104 KRW |
19,155,508.7039 POKT |
45.3000 KRW |
44.7000 KRW |
46.1000 KRW |
45.1000 KRW |
| 2025-09-01 |
47.0249 KRW |
49,547,820.7277 POKT |
48.4000 KRW |
45.7000 KRW |
50.1000 KRW |
46.0000 KRW |
| 2025-08-31 |
48.8596 KRW |
19,174,466.2203 POKT |
49.1000 KRW |
48.1000 KRW |
49.6000 KRW |
48.7000 KRW |
| 2025-08-30 |
49.6582 KRW |
77,235,528.9497 POKT |
49.0000 KRW |
48.1000 KRW |
51.7000 KRW |
49.3000 KRW |
| 2025-08-29 |
51.4264 KRW |
124,141,298.8590 POKT |
52.0000 KRW |
48.6000 KRW |
53.8000 KRW |
48.7000 KRW |
| 2025-08-28 |
51.9124 KRW |
285,628,463.5441 POKT |
50.0000 KRW |
49.7000 KRW |
54.9000 KRW |
51.8000 KRW |
| 2025-08-27 |
51.1051 KRW |
116,406,530.5864 POKT |
50.0000 KRW |
49.0000 KRW |
53.6000 KRW |
50.1000 KRW |
| 2025-08-26 |
49.4960 KRW |
45,619,045.2634 POKT |
49.0000 KRW |
48.1000 KRW |
51.4000 KRW |
49.6000 KRW |
| 2025-08-25 |
50.2270 KRW |
31,338,863.1894 POKT |
51.2000 KRW |
49.0000 KRW |
51.2000 KRW |
49.1000 KRW |
| 2025-08-24 |
51.5046 KRW |
19,489,405.4841 POKT |
51.9000 KRW |
50.6000 KRW |
52.2000 KRW |
51.3000 KRW |
| 2025-08-23 |
52.1388 KRW |
41,735,178.0678 POKT |
53.1000 KRW |
51.4000 KRW |
53.1000 KRW |
51.9000 KRW |
| 2025-08-22 |
51.0889 KRW |
81,415,885.1923 POKT |
52.4000 KRW |
49.4000 KRW |
53.4000 KRW |
52.8000 KRW |
| 2025-08-21 |
52.8161 KRW |
178,219,014.4072 POKT |
51.0000 KRW |
50.9000 KRW |
54.4000 KRW |
51.7000 KRW |
| 2025-08-20 |
49.8167 KRW |
42,496,057.3294 POKT |
49.2000 KRW |
49.0000 KRW |
51.1000 KRW |
50.8000 KRW |
| 2025-08-19 |
50.6994 KRW |
61,840,583.6579 POKT |
52.8000 KRW |
49.4000 KRW |
53.1000 KRW |
50.2000 KRW |
| 2025-08-18 |
53.0065 KRW |
71,162,302.9727 POKT |
55.1000 KRW |
52.0000 KRW |
55.2000 KRW |
53.2000 KRW |
| 2025-08-17 |
55.0331 KRW |
36,827,415.3853 POKT |
55.4000 KRW |
54.6000 KRW |
56.1000 KRW |
55.1000 KRW |
| 2025-08-16 |
54.3370 KRW |
29,859,003.5997 POKT |
54.8000 KRW |
53.7000 KRW |
56.6000 KRW |
54.7000 KRW |
| 2025-08-15 |
55.3870 KRW |
54,320,742.7772 POKT |
55.8000 KRW |
53.8000 KRW |
57.5000 KRW |
55.0000 KRW |
| 2025-08-14 |
59.5699 KRW |
435,167,956.8803 POKT |
59.8000 KRW |
53.9000 KRW |
63.7000 KRW |
56.0000 KRW |
| 2025-08-13 |
60.8188 KRW |
988,210,552.1742 POKT |
56.9000 KRW |
56.3000 KRW |
64.7000 KRW |
59.1000 KRW |