Market [unlinked] / KRW
Identifier on UpBit: KRW-POL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-31 |
453.2501 KRW |
13,800,737.5697 |
462.0000 KRW |
443.0000 KRW |
466.0000 KRW |
444.0000 KRW |
| 2024-10-30 |
463.1976 KRW |
14,164,136.7212 |
468.0000 KRW |
458.0000 KRW |
469.0000 KRW |
463.0000 KRW |
| 2024-10-29 |
461.6798 KRW |
16,270,558.1602 |
455.0000 KRW |
451.0000 KRW |
470.0000 KRW |
466.0000 KRW |
| 2024-10-28 |
449.7889 KRW |
18,902,539.9679 |
461.0000 KRW |
438.0000 KRW |
463.0000 KRW |
455.0000 KRW |
| 2024-10-27 |
459.9673 KRW |
5,037,675.1035 |
461.0000 KRW |
455.0000 KRW |
464.0000 KRW |
462.0000 KRW |
| 2024-10-26 |
454.5670 KRW |
12,221,103.3501 |
454.0000 KRW |
449.0000 KRW |
462.0000 KRW |
460.0000 KRW |
| 2024-10-25 |
478.2211 KRW |
26,291,970.7529 |
491.0000 KRW |
460.0000 KRW |
493.0000 KRW |
463.0000 KRW |
| 2024-10-24 |
492.3090 KRW |
10,797,082.7525 |
493.0000 KRW |
488.0000 KRW |
498.0000 KRW |
492.0000 KRW |
| 2024-10-23 |
495.3568 KRW |
15,523,409.7738 |
506.0000 KRW |
483.7000 KRW |
506.0000 KRW |
490.0000 KRW |
| 2024-10-22 |
506.0617 KRW |
9,733,885.4130 |
509.0000 KRW |
501.0000 KRW |
513.0000 KRW |
506.0000 KRW |
| 2024-10-21 |
516.1862 KRW |
14,324,800.5581 |
523.0000 KRW |
505.0000 KRW |
529.0000 KRW |
510.0000 KRW |
| 2024-10-20 |
512.9487 KRW |
12,661,680.3398 |
507.0000 KRW |
503.0000 KRW |
523.0000 KRW |
518.0000 KRW |
| 2024-10-19 |
509.1750 KRW |
12,345,746.5675 |
503.0000 KRW |
503.0000 KRW |
515.0000 KRW |
508.0000 KRW |
| 2024-10-18 |
500.6199 KRW |
10,063,536.1859 |
498.0000 KRW |
497.0000 KRW |
504.0000 KRW |
502.0000 KRW |
| 2024-10-17 |
500.1469 KRW |
12,475,795.6071 |
503.0000 KRW |
495.0000 KRW |
506.0000 KRW |
497.0000 KRW |
| 2024-10-16 |
502.4140 KRW |
17,194,661.3571 |
502.0000 KRW |
498.0000 KRW |
510.0000 KRW |
505.0000 KRW |
| 2024-10-15 |
502.2175 KRW |
22,851,028.0438 |
504.0000 KRW |
491.0000 KRW |
509.0000 KRW |
498.0000 KRW |
| 2024-10-14 |
500.9079 KRW |
16,380,952.9432 |
495.0000 KRW |
490.0000 KRW |
506.0000 KRW |
504.0000 KRW |
| 2024-10-13 |
496.3748 KRW |
10,947,283.6029 |
501.9000 KRW |
488.6000 KRW |
501.9000 KRW |
491.3000 KRW |
| 2024-10-12 |
503.5151 KRW |
8,842,036.2894 |
505.1000 KRW |
500.1000 KRW |
507.3000 KRW |
501.0000 KRW |
| 2024-10-11 |
503.9509 KRW |
6,825,401.8032 |
501.4000 KRW |
498.3000 KRW |
507.8000 KRW |
506.4000 KRW |
| 2024-10-10 |
497.6251 KRW |
7,250,103.8886 |
498.3000 KRW |
491.1000 KRW |
502.0000 KRW |
500.5000 KRW |
| 2024-10-09 |
506.6375 KRW |
5,558,014.5824 |
509.2000 KRW |
498.0000 KRW |
514.4000 KRW |
499.8000 KRW |
| 2024-10-08 |
507.1268 KRW |
6,343,040.4304 |
505.3000 KRW |
503.0000 KRW |
513.9000 KRW |
509.1000 KRW |
| 2024-10-07 |
516.0768 KRW |
8,360,992.6449 |
513.8000 KRW |
507.0000 KRW |
522.9000 KRW |
510.0000 KRW |
| 2024-10-06 |
514.1299 KRW |
4,680,644.9106 |
514.4000 KRW |
509.7000 KRW |
518.5000 KRW |
515.0000 KRW |
| 2024-10-05 |
516.9146 KRW |
6,046,990.1031 |
518.8000 KRW |
509.5000 KRW |
521.9000 KRW |
513.2000 KRW |
| 2024-10-04 |
513.7293 KRW |
7,931,304.0257 |
509.4000 KRW |
506.6000 KRW |
522.0000 KRW |
519.5000 KRW |
| 2024-10-03 |
503.5004 KRW |
9,877,191.7469 |
502.9000 KRW |
496.0000 KRW |
511.5000 KRW |
509.1000 KRW |
| 2024-10-02 |
506.5868 KRW |
13,645,766.7945 |
504.4000 KRW |
496.3000 KRW |
517.7000 KRW |
499.2000 KRW |
| 2024-10-01 |
514.5948 KRW |
22,436,262.7271 |
525.0000 KRW |
491.1000 KRW |
536.3000 KRW |
500.0000 KRW |
| 2024-09-30 |
538.9159 KRW |
17,043,770.2730 |
553.3000 KRW |
529.2000 KRW |
553.7000 KRW |
532.6000 KRW |
| 2024-09-29 |
553.8502 KRW |
12,135,147.4827 |
558.4000 KRW |
545.0000 KRW |
559.8000 KRW |
554.3000 KRW |
| 2024-09-28 |
563.3212 KRW |
16,787,451.1302 |
572.9000 KRW |
551.2000 KRW |
577.5000 KRW |
556.5000 KRW |
| 2024-09-27 |
570.6193 KRW |
19,605,978.2688 |
562.0000 KRW |
560.0000 KRW |
581.0000 KRW |
573.6000 KRW |
| 2024-09-26 |
556.4395 KRW |
19,118,162.7942 |
547.2000 KRW |
538.6000 KRW |
568.7000 KRW |
560.9000 KRW |
| 2024-09-25 |
547.9388 KRW |
18,888,923.7270 |
544.0000 KRW |
537.6000 KRW |
559.5000 KRW |
551.7000 KRW |
| 2024-09-24 |
541.1041 KRW |
13,851,421.1925 |
543.0000 KRW |
535.0000 KRW |
546.5000 KRW |
543.5000 KRW |
| 2024-09-23 |
539.7614 KRW |
12,520,498.3248 |
536.3000 KRW |
527.0000 KRW |
546.5000 KRW |
542.9000 KRW |
| 2024-09-22 |
539.2323 KRW |
11,636,140.0405 |
549.2000 KRW |
530.1000 KRW |
549.2000 KRW |
536.4000 KRW |
| 2024-09-21 |
538.2870 KRW |
14,475,286.5310 |
538.2000 KRW |
530.4000 KRW |
547.7000 KRW |
541.9000 KRW |
| 2024-09-20 |
537.3527 KRW |
21,673,640.3061 |
531.2000 KRW |
524.1000 KRW |
548.0000 KRW |
535.2000 KRW |
| 2024-09-19 |
529.1269 KRW |
15,548,605.9921 |
521.8000 KRW |
519.8000 KRW |
538.1000 KRW |
532.0000 KRW |
| 2024-09-18 |
509.9770 KRW |
9,956,190.7638 |
513.0000 KRW |
503.0000 KRW |
520.0000 KRW |
518.2000 KRW |
| 2024-09-17 |
514.2474 KRW |
12,827,682.0236 |
507.0000 KRW |
504.5000 KRW |
524.5000 KRW |
512.3000 KRW |
| 2024-09-16 |
512.7422 KRW |
16,413,368.3189 |
525.0000 KRW |
504.0000 KRW |
530.0000 KRW |
507.3000 KRW |
| 2024-09-15 |
539.4797 KRW |
16,397,294.0857 |
545.0000 KRW |
527.0000 KRW |
547.9000 KRW |
534.2000 KRW |
| 2024-09-14 |
556.1394 KRW |
35,269,500.9840 |
549.9000 KRW |
536.0000 KRW |
569.5000 KRW |
543.0000 KRW |
| 2024-09-13 |
564.8894 KRW |
115,035,640.3312 |
511.2000 KRW |
505.0000 KRW |
602.8000 KRW |
560.4000 KRW |
| 2024-09-12 |
509.6027 KRW |
9,853,783.0555 |
505.8000 KRW |
503.3000 KRW |
515.0000 KRW |
511.0000 KRW |