Identifier on UpBit: KRW-POLY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-05 |
97.1471 KRW |
10,344,235.6616 POLY |
99.8000 KRW |
95.7000 KRW |
99.8000 KRW |
96.6000 KRW |
| 2019-02-04 |
99.9730 KRW |
7,537,733.6877 POLY |
102.0000 KRW |
98.5000 KRW |
102.0000 KRW |
99.6000 KRW |
| 2019-02-03 |
102.4103 KRW |
4,090,432.2402 POLY |
103.0000 KRW |
100.0000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2019-02-02 |
102.7330 KRW |
4,161,152.1567 POLY |
104.0000 KRW |
101.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2019-02-01 |
102.0459 KRW |
6,412,084.1008 POLY |
105.0000 KRW |
99.3000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2019-01-31 |
109.0387 KRW |
9,326,784.0877 POLY |
113.0000 KRW |
102.0000 KRW |
117.0000 KRW |
103.0000 KRW |
| 2019-01-30 |
111.7387 KRW |
4,618,182.9551 POLY |
110.0000 KRW |
108.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2019-01-29 |
109.9326 KRW |
5,911,728.8532 POLY |
115.0000 KRW |
105.0000 KRW |
116.0000 KRW |
111.0000 KRW |
| 2019-01-28 |
117.0053 KRW |
7,877,974.0573 POLY |
127.0000 KRW |
110.0000 KRW |
128.0000 KRW |
115.0000 KRW |
| 2019-01-27 |
128.2999 KRW |
4,218,368.7480 POLY |
131.0000 KRW |
125.0000 KRW |
133.0000 KRW |
128.0000 KRW |
| 2019-01-26 |
132.5740 KRW |
3,343,384.3171 POLY |
133.0000 KRW |
130.0000 KRW |
135.0000 KRW |
131.0000 KRW |
| 2019-01-25 |
132.9019 KRW |
4,775,379.9958 POLY |
136.0000 KRW |
130.0000 KRW |
137.0000 KRW |
134.0000 KRW |
| 2019-01-24 |
135.3213 KRW |
6,037,903.8014 POLY |
138.0000 KRW |
132.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2019-01-23 |
139.5688 KRW |
13,824,834.3611 POLY |
137.0000 KRW |
136.0000 KRW |
143.0000 KRW |
138.0000 KRW |
| 2019-01-21 |
132.5732 KRW |
2,248,690.9928 POLY |
134.0000 KRW |
131.0000 KRW |
135.0000 KRW |
132.0000 KRW |
| 2019-01-20 |
136.2027 KRW |
11,020,739.2415 POLY |
137.0000 KRW |
128.0000 KRW |
144.0000 KRW |
135.0000 KRW |
| 2019-01-19 |
136.8009 KRW |
4,271,725.2364 POLY |
135.0000 KRW |
133.0000 KRW |
139.0000 KRW |
137.0000 KRW |
| 2019-01-18 |
133.1896 KRW |
2,564,182.7415 POLY |
137.0000 KRW |
131.0000 KRW |
137.0000 KRW |
135.0000 KRW |
| 2019-01-17 |
135.2810 KRW |
4,411,278.8863 POLY |
136.0000 KRW |
131.0000 KRW |
140.0000 KRW |
136.0000 KRW |
| 2019-01-16 |
134.3763 KRW |
5,022,365.6143 POLY |
133.0000 KRW |
130.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2019-01-15 |
132.9938 KRW |
4,471,356.1616 POLY |
135.0000 KRW |
130.0000 KRW |
137.0000 KRW |
132.0000 KRW |
| 2019-01-14 |
132.7360 KRW |
7,871,055.0838 POLY |
131.0000 KRW |
127.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2019-01-13 |
136.7902 KRW |
6,339,040.6624 POLY |
146.0000 KRW |
129.0000 KRW |
147.0000 KRW |
131.0000 KRW |
| 2019-01-12 |
144.5764 KRW |
7,251,312.7810 POLY |
137.0000 KRW |
134.0000 KRW |
154.0000 KRW |
146.0000 KRW |
| 2019-01-11 |
133.1583 KRW |
4,016,511.2667 POLY |
134.0000 KRW |
129.0000 KRW |
138.0000 KRW |
135.0000 KRW |
| 2019-01-10 |
142.4951 KRW |
12,048,706.2364 POLY |
156.0000 KRW |
129.0000 KRW |
159.0000 KRW |
134.0000 KRW |
| 2019-01-09 |
156.5978 KRW |
4,771,243.5533 POLY |
158.0000 KRW |
154.0000 KRW |
159.0000 KRW |
157.0000 KRW |
| 2019-01-08 |
156.0010 KRW |
6,128,155.3781 POLY |
155.0000 KRW |
152.0000 KRW |
161.0000 KRW |
157.0000 KRW |
| 2019-01-07 |
155.8231 KRW |
3,761,738.3952 POLY |
158.0000 KRW |
153.0000 KRW |
159.0000 KRW |
156.0000 KRW |
| 2019-01-06 |
156.7818 KRW |
2,907,970.7479 POLY |
156.0000 KRW |
154.0000 KRW |
161.0000 KRW |
159.0000 KRW |
| 2019-01-05 |
156.4741 KRW |
3,090,616.0537 POLY |
159.0000 KRW |
155.0000 KRW |
159.0000 KRW |
157.0000 KRW |
| 2019-01-04 |
156.5598 KRW |
3,710,140.5242 POLY |
156.0000 KRW |
155.0000 KRW |
159.0000 KRW |
158.0000 KRW |
| 2019-01-03 |
157.8488 KRW |
3,532,107.8464 POLY |
163.0000 KRW |
155.0000 KRW |
163.0000 KRW |
158.0000 KRW |
| 2019-01-02 |
159.2464 KRW |
4,368,953.1437 POLY |
162.0000 KRW |
155.0000 KRW |
164.0000 KRW |
162.0000 KRW |
| 2019-01-01 |
156.7054 KRW |
3,487,833.0723 POLY |
157.0000 KRW |
153.0000 KRW |
162.0000 KRW |
162.0000 KRW |
| 2018-12-31 |
161.3230 KRW |
4,428,161.0552 POLY |
164.0000 KRW |
152.0000 KRW |
167.0000 KRW |
155.0000 KRW |
| 2018-12-30 |
163.1435 KRW |
3,424,804.8516 POLY |
159.0000 KRW |
157.0000 KRW |
168.0000 KRW |
163.0000 KRW |
| 2018-12-29 |
165.3520 KRW |
3,630,620.4487 POLY |
170.0000 KRW |
159.0000 KRW |
172.0000 KRW |
160.0000 KRW |
| 2018-12-28 |
160.8561 KRW |
6,774,028.2623 POLY |
160.0000 KRW |
153.0000 KRW |
172.0000 KRW |
169.0000 KRW |
| 2018-12-27 |
167.7977 KRW |
6,135,715.2083 POLY |
182.0000 KRW |
155.0000 KRW |
182.0000 KRW |
160.0000 KRW |
| 2018-12-26 |
186.7428 KRW |
27,404,654.1833 POLY |
167.0000 KRW |
165.0000 KRW |
206.0000 KRW |
185.0000 KRW |
| 2018-12-25 |
158.2837 KRW |
3,576,072.1270 POLY |
168.0000 KRW |
150.0000 KRW |
170.0000 KRW |
167.0000 KRW |
| 2018-12-24 |
171.9093 KRW |
4,179,608.2703 POLY |
169.0000 KRW |
164.0000 KRW |
179.0000 KRW |
171.0000 KRW |
| 2018-12-23 |
164.6645 KRW |
1,747,354.7517 POLY |
164.0000 KRW |
161.0000 KRW |
169.0000 KRW |
169.0000 KRW |
| 2018-12-22 |
161.9220 KRW |
2,169,493.6666 POLY |
159.0000 KRW |
157.0000 KRW |
167.0000 KRW |
165.0000 KRW |
| 2018-12-21 |
162.7706 KRW |
4,389,209.6722 POLY |
172.0000 KRW |
153.0000 KRW |
173.0000 KRW |
159.0000 KRW |
| 2018-12-20 |
168.6430 KRW |
3,724,511.6835 POLY |
163.0000 KRW |
161.0000 KRW |
177.0000 KRW |
173.0000 KRW |
| 2018-12-19 |
165.6508 KRW |
5,987,122.0498 POLY |
164.0000 KRW |
161.0000 KRW |
173.0000 KRW |
165.0000 KRW |
| 2018-12-18 |
159.8388 KRW |
3,817,288.9006 POLY |
162.0000 KRW |
155.0000 KRW |
167.0000 KRW |
165.0000 KRW |
| 2018-12-17 |
157.9258 KRW |
2,819,425.3157 POLY |
152.0000 KRW |
150.0000 KRW |
166.0000 KRW |
163.0000 KRW |