Market [unlinked] / KRW
Identifier on UpBit: KRW-POL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
330.3796 KRW |
6,348,905.4075 |
331.0000 KRW |
326.0000 KRW |
335.0000 KRW |
331.0000 KRW |
| 2025-05-03 |
335.1368 KRW |
7,225,924.3622 |
343.0000 KRW |
326.0000 KRW |
343.0000 KRW |
329.0000 KRW |
| 2025-05-02 |
343.7861 KRW |
8,066,495.6290 |
346.0000 KRW |
336.0000 KRW |
350.0000 KRW |
338.0000 KRW |
| 2025-05-01 |
348.3572 KRW |
9,028,315.5252 |
343.0000 KRW |
342.0000 KRW |
355.0000 KRW |
350.0000 KRW |
| 2025-04-30 |
338.1551 KRW |
12,694,597.2312 |
341.0000 KRW |
326.0000 KRW |
349.0000 KRW |
342.0000 KRW |
| 2025-04-29 |
345.9523 KRW |
9,337,734.1557 |
344.0000 KRW |
341.0000 KRW |
352.0000 KRW |
345.0000 KRW |
| 2025-04-28 |
344.4735 KRW |
16,397,713.1159 |
346.0000 KRW |
332.0000 KRW |
357.0000 KRW |
345.0000 KRW |
| 2025-04-27 |
352.5169 KRW |
20,842,412.7788 |
354.0000 KRW |
341.0000 KRW |
363.0000 KRW |
349.0000 KRW |
| 2025-04-26 |
358.1251 KRW |
18,786,460.7355 |
360.0000 KRW |
350.0000 KRW |
367.0000 KRW |
354.0000 KRW |
| 2025-04-25 |
353.9442 KRW |
41,059,362.5589 |
354.0000 KRW |
344.0000 KRW |
364.0000 KRW |
360.0000 KRW |
| 2025-04-24 |
359.5531 KRW |
118,542,407.1369 |
317.0000 KRW |
308.0000 KRW |
386.0000 KRW |
363.0000 KRW |
| 2025-04-23 |
316.5090 KRW |
16,782,520.6086 |
315.0000 KRW |
311.0000 KRW |
326.0000 KRW |
317.0000 KRW |
| 2025-04-22 |
308.1416 KRW |
49,583,356.8668 |
287.0000 KRW |
282.0000 KRW |
321.0000 KRW |
314.0000 KRW |
| 2025-04-21 |
283.0194 KRW |
14,730,980.5136 |
275.0000 KRW |
275.0000 KRW |
294.0000 KRW |
288.0000 KRW |
| 2025-04-20 |
274.6628 KRW |
10,395,735.4349 |
276.0000 KRW |
270.0000 KRW |
278.0000 KRW |
276.0000 KRW |
| 2025-04-19 |
275.3059 KRW |
6,198,749.9562 |
272.0000 KRW |
272.0000 KRW |
279.0000 KRW |
276.0000 KRW |
| 2025-04-18 |
269.7042 KRW |
7,041,825.4341 |
263.0000 KRW |
262.0000 KRW |
276.0000 KRW |
272.0000 KRW |
| 2025-04-17 |
260.5107 KRW |
9,586,579.6563 |
260.0000 KRW |
257.0000 KRW |
267.0000 KRW |
264.0000 KRW |
| 2025-04-16 |
262.4123 KRW |
13,341,146.2380 |
262.0000 KRW |
255.0000 KRW |
269.0000 KRW |
262.0000 KRW |
| 2025-04-15 |
266.2006 KRW |
6,656,544.7364 |
265.0000 KRW |
263.0000 KRW |
271.0000 KRW |
264.0000 KRW |
| 2025-04-14 |
266.6725 KRW |
11,891,408.9869 |
266.0000 KRW |
262.0000 KRW |
272.0000 KRW |
265.0000 KRW |
| 2025-04-13 |
273.8090 KRW |
13,436,215.7562 |
276.0000 KRW |
263.0000 KRW |
282.0000 KRW |
263.0000 KRW |
| 2025-04-12 |
270.8452 KRW |
10,155,503.8647 |
266.0000 KRW |
264.0000 KRW |
279.0000 KRW |
274.0000 KRW |
| 2025-04-11 |
269.2473 KRW |
9,925,613.4553 |
270.0000 KRW |
264.0000 KRW |
274.0000 KRW |
265.0000 KRW |
| 2025-04-10 |
268.5325 KRW |
11,452,598.8410 |
275.0000 KRW |
260.0000 KRW |
276.0000 KRW |
269.0000 KRW |
| 2025-04-09 |
259.9188 KRW |
16,127,414.3340 |
251.0000 KRW |
244.0000 KRW |
278.0000 KRW |
277.0000 KRW |
| 2025-04-08 |
259.3023 KRW |
11,744,084.7985 |
259.0000 KRW |
248.0000 KRW |
269.0000 KRW |
249.0000 KRW |
| 2025-04-07 |
246.1814 KRW |
38,044,612.2500 |
256.0000 KRW |
228.0000 KRW |
267.0000 KRW |
261.0000 KRW |
| 2025-04-06 |
268.0023 KRW |
13,496,668.4670 |
277.0000 KRW |
253.0000 KRW |
279.0000 KRW |
257.0000 KRW |
| 2025-04-05 |
278.9999 KRW |
5,936,610.2923 |
280.0000 KRW |
275.0000 KRW |
282.0000 KRW |
276.0000 KRW |
| 2025-04-04 |
280.0201 KRW |
12,588,985.1694 |
281.0000 KRW |
275.0000 KRW |
285.0000 KRW |
281.0000 KRW |
| 2025-04-03 |
274.0896 KRW |
24,688,041.9087 |
277.0000 KRW |
265.0000 KRW |
283.0000 KRW |
280.0000 KRW |
| 2025-04-02 |
291.1699 KRW |
26,115,309.7919 |
299.0000 KRW |
283.0000 KRW |
299.0000 KRW |
284.0000 KRW |
| 2025-04-01 |
302.6725 KRW |
17,834,260.5657 |
302.0000 KRW |
296.0000 KRW |
308.0000 KRW |
298.0000 KRW |
| 2025-03-31 |
302.1195 KRW |
11,695,368.3808 |
305.0000 KRW |
297.0000 KRW |
308.0000 KRW |
308.0000 KRW |
| 2025-03-30 |
305.8999 KRW |
9,873,629.5000 |
303.0000 KRW |
299.0000 KRW |
311.0000 KRW |
302.0000 KRW |
| 2025-03-29 |
304.9836 KRW |
20,004,401.5457 |
317.0000 KRW |
295.0000 KRW |
318.0000 KRW |
298.0000 KRW |
| 2025-03-28 |
322.5602 KRW |
21,570,093.9663 |
341.0000 KRW |
309.0000 KRW |
342.0000 KRW |
317.0000 KRW |
| 2025-03-27 |
349.0079 KRW |
18,503,453.3500 |
345.0000 KRW |
340.0000 KRW |
360.0000 KRW |
344.0000 KRW |
| 2025-03-26 |
351.1025 KRW |
23,138,147.2358 |
338.0000 KRW |
336.0000 KRW |
363.0000 KRW |
345.0000 KRW |
| 2025-03-25 |
328.1325 KRW |
12,686,050.6931 |
323.0000 KRW |
320.0000 KRW |
338.0000 KRW |
336.0000 KRW |
| 2025-03-24 |
320.4039 KRW |
13,380,631.9077 |
313.0000 KRW |
309.0000 KRW |
328.0000 KRW |
325.0000 KRW |
| 2025-03-23 |
312.1797 KRW |
8,636,776.5656 |
310.0000 KRW |
309.0000 KRW |
316.0000 KRW |
314.0000 KRW |
| 2025-03-22 |
309.7516 KRW |
8,410,763.5849 |
305.0000 KRW |
304.0000 KRW |
314.0000 KRW |
311.0000 KRW |
| 2025-03-21 |
307.7745 KRW |
13,438,341.9065 |
312.0000 KRW |
302.0000 KRW |
316.0000 KRW |
305.0000 KRW |
| 2025-03-20 |
317.5233 KRW |
11,125,646.0448 |
323.0000 KRW |
310.0000 KRW |
325.0000 KRW |
313.0000 KRW |
| 2025-03-19 |
314.3175 KRW |
13,437,342.3106 |
310.0000 KRW |
307.0000 KRW |
321.0000 KRW |
314.0000 KRW |
| 2025-03-18 |
306.1176 KRW |
16,005,366.5989 |
313.0000 KRW |
300.0000 KRW |
314.0000 KRW |
310.0000 KRW |
| 2025-03-17 |
315.6966 KRW |
12,495,583.5833 |
310.0000 KRW |
309.0000 KRW |
323.0000 KRW |
317.0000 KRW |
| 2025-03-16 |
314.5828 KRW |
11,674,094.3197 |
321.0000 KRW |
305.0000 KRW |
324.0000 KRW |
310.0000 KRW |