Market [unlinked] / KRW
Identifier on UpBit: KRW-POL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
320.5186 KRW |
8,740,811.4810 |
322.0000 KRW |
316.0000 KRW |
324.0000 KRW |
321.0000 KRW |
| 2025-09-29 |
324.9304 KRW |
11,564,547.9096 |
328.0000 KRW |
319.0000 KRW |
328.0000 KRW |
324.0000 KRW |
| 2025-09-28 |
322.1550 KRW |
12,153,563.9506 |
321.0000 KRW |
318.0000 KRW |
327.0000 KRW |
321.0000 KRW |
| 2025-09-27 |
320.2186 KRW |
4,882,151.4032 |
320.0000 KRW |
317.0000 KRW |
323.0000 KRW |
320.0000 KRW |
| 2025-09-26 |
315.2059 KRW |
11,144,960.2361 |
314.0000 KRW |
310.0000 KRW |
321.0000 KRW |
316.0000 KRW |
| 2025-09-25 |
314.4048 KRW |
18,679,465.8675 |
319.0000 KRW |
307.0000 KRW |
320.0000 KRW |
315.0000 KRW |
| 2025-09-24 |
321.1157 KRW |
12,933,660.9294 |
321.0000 KRW |
316.0000 KRW |
325.0000 KRW |
319.0000 KRW |
| 2025-09-23 |
321.9233 KRW |
15,706,554.5764 |
325.0000 KRW |
315.0000 KRW |
328.0000 KRW |
318.0000 KRW |
| 2025-09-22 |
327.7456 KRW |
37,529,175.6295 |
344.0000 KRW |
318.0000 KRW |
345.0000 KRW |
325.0000 KRW |
| 2025-09-21 |
348.8677 KRW |
9,356,130.4922 |
351.0000 KRW |
345.0000 KRW |
352.0000 KRW |
346.0000 KRW |
| 2025-09-20 |
352.3391 KRW |
9,538,114.5560 |
350.0000 KRW |
349.0000 KRW |
356.0000 KRW |
351.0000 KRW |
| 2025-09-19 |
356.6174 KRW |
23,130,221.6703 |
363.0000 KRW |
348.0000 KRW |
367.0000 KRW |
348.0000 KRW |
| 2025-09-18 |
362.3623 KRW |
19,531,548.6295 |
364.0000 KRW |
358.0000 KRW |
368.0000 KRW |
365.0000 KRW |
| 2025-09-17 |
353.4799 KRW |
17,787,693.4239 |
359.0000 KRW |
348.0000 KRW |
361.0000 KRW |
356.0000 KRW |
| 2025-09-16 |
357.4249 KRW |
18,208,847.9726 |
359.0000 KRW |
353.0000 KRW |
363.0000 KRW |
360.0000 KRW |
| 2025-09-15 |
367.9578 KRW |
30,975,690.2253 |
378.0000 KRW |
355.0000 KRW |
381.0000 KRW |
359.0000 KRW |
| 2025-09-14 |
383.8444 KRW |
18,313,472.5333 |
393.0000 KRW |
374.0000 KRW |
394.0000 KRW |
380.0000 KRW |
| 2025-09-13 |
389.0420 KRW |
38,877,377.4222 |
380.0000 KRW |
377.0000 KRW |
398.0000 KRW |
395.0000 KRW |
| 2025-09-12 |
377.2022 KRW |
24,431,398.2412 |
379.0000 KRW |
373.0000 KRW |
382.0000 KRW |
377.0000 KRW |
| 2025-09-11 |
377.4025 KRW |
24,160,586.6676 |
378.0000 KRW |
372.0000 KRW |
384.0000 KRW |
379.0000 KRW |
| 2025-09-10 |
374.0736 KRW |
30,860,388.2917 |
376.0000 KRW |
370.0000 KRW |
380.0000 KRW |
377.0000 KRW |
| 2025-09-09 |
381.0312 KRW |
30,005,703.5007 |
382.0000 KRW |
375.0000 KRW |
391.0000 KRW |
376.0000 KRW |
| 2025-09-08 |
385.2861 KRW |
29,043,822.6466 |
386.0000 KRW |
378.0000 KRW |
391.0000 KRW |
382.0000 KRW |
| 2025-09-07 |
388.6044 KRW |
22,174,800.0592 |
382.0000 KRW |
382.0000 KRW |
394.0000 KRW |
387.0000 KRW |
| 2025-09-06 |
389.0881 KRW |
26,711,134.0797 |
390.0000 KRW |
382.0000 KRW |
399.0000 KRW |
385.0000 KRW |
| 2025-09-05 |
397.1481 KRW |
43,997,580.4540 |
394.0000 KRW |
387.0000 KRW |
406.0000 KRW |
394.0000 KRW |
| 2025-09-04 |
388.2945 KRW |
57,445,880.7955 |
391.0000 KRW |
377.0000 KRW |
400.0000 KRW |
390.0000 KRW |
| 2025-09-03 |
399.8280 KRW |
66,595,314.2299 |
402.0000 KRW |
389.0000 KRW |
413.0000 KRW |
392.0000 KRW |
| 2025-09-02 |
394.5355 KRW |
107,780,163.5817 |
379.0000 KRW |
375.0000 KRW |
408.0000 KRW |
403.0000 KRW |
| 2025-09-01 |
387.0051 KRW |
150,214,734.1819 |
386.0000 KRW |
375.0000 KRW |
398.0000 KRW |
380.0000 KRW |
| 2025-08-31 |
387.6473 KRW |
259,076,072.1619 |
359.0000 KRW |
351.0000 KRW |
415.0000 KRW |
393.0000 KRW |
| 2025-08-30 |
348.0014 KRW |
39,414,896.8933 |
339.0000 KRW |
330.0000 KRW |
363.0000 KRW |
359.0000 KRW |
| 2025-08-29 |
351.1831 KRW |
97,838,880.1962 |
345.0000 KRW |
332.0000 KRW |
366.0000 KRW |
339.0000 KRW |
| 2025-08-28 |
338.0745 KRW |
20,981,238.1606 |
337.0000 KRW |
330.0000 KRW |
346.0000 KRW |
343.0000 KRW |
| 2025-08-27 |
340.1994 KRW |
13,648,737.3424 |
343.0000 KRW |
334.0000 KRW |
345.0000 KRW |
339.0000 KRW |
| 2025-08-26 |
334.0786 KRW |
14,072,107.5549 |
330.0000 KRW |
326.0000 KRW |
347.0000 KRW |
346.0000 KRW |
| 2025-08-25 |
340.1283 KRW |
27,785,055.2092 |
352.0000 KRW |
325.0000 KRW |
354.0000 KRW |
328.0000 KRW |
| 2025-08-24 |
349.1030 KRW |
29,954,050.1538 |
347.0000 KRW |
336.0000 KRW |
363.0000 KRW |
351.0000 KRW |
| 2025-08-23 |
344.2418 KRW |
21,278,453.8506 |
350.0000 KRW |
337.0000 KRW |
350.0000 KRW |
345.0000 KRW |
| 2025-08-22 |
340.8444 KRW |
34,561,293.3808 |
332.0000 KRW |
322.0000 KRW |
355.0000 KRW |
350.0000 KRW |
| 2025-08-21 |
336.6935 KRW |
12,844,729.0528 |
340.0000 KRW |
331.0000 KRW |
344.0000 KRW |
332.0000 KRW |
| 2025-08-20 |
332.2598 KRW |
34,404,158.5617 |
323.0000 KRW |
322.0000 KRW |
344.0000 KRW |
341.0000 KRW |
| 2025-08-19 |
353.0452 KRW |
69,808,985.6095 |
361.0000 KRW |
326.0000 KRW |
373.0000 KRW |
328.0000 KRW |
| 2025-08-18 |
347.1090 KRW |
73,261,446.8954 |
343.0000 KRW |
332.0000 KRW |
363.0000 KRW |
349.0000 KRW |
| 2025-08-17 |
343.0348 KRW |
18,458,785.8069 |
329.0000 KRW |
327.0000 KRW |
353.0000 KRW |
343.0000 KRW |
| 2025-08-16 |
326.0986 KRW |
7,023,698.8991 |
326.0000 KRW |
321.0000 KRW |
331.0000 KRW |
329.0000 KRW |
| 2025-08-15 |
327.9861 KRW |
10,393,433.3079 |
331.0000 KRW |
318.0000 KRW |
337.0000 KRW |
322.0000 KRW |
| 2025-08-14 |
341.0170 KRW |
27,079,416.7688 |
351.0000 KRW |
321.0000 KRW |
356.0000 KRW |
325.0000 KRW |
| 2025-08-13 |
342.4878 KRW |
17,906,421.8397 |
339.0000 KRW |
336.0000 KRW |
347.0000 KRW |
342.0000 KRW |
| 2025-08-12 |
330.8456 KRW |
15,552,658.9403 |
328.0000 KRW |
319.0000 KRW |
342.0000 KRW |
336.0000 KRW |