Identifier on UpBit: KRW-POLY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-21 |
308.5702 KRW |
7,695,751.2258 POLY |
313.0000 KRW |
300.0000 KRW |
319.0000 KRW |
317.0000 KRW |
| 2022-05-20 |
315.0641 KRW |
24,401,667.6932 POLY |
327.0000 KRW |
297.0000 KRW |
327.0000 KRW |
312.0000 KRW |
| 2022-05-19 |
305.7424 KRW |
43,453,678.6072 POLY |
318.0000 KRW |
283.0000 KRW |
327.0000 KRW |
324.0000 KRW |
| 2022-05-18 |
310.9387 KRW |
61,188,435.1916 POLY |
303.0000 KRW |
295.0000 KRW |
326.0000 KRW |
311.0000 KRW |
| 2022-05-17 |
290.8010 KRW |
21,143,430.3966 POLY |
298.0000 KRW |
280.0000 KRW |
303.0000 KRW |
298.0000 KRW |
| 2022-05-16 |
299.3562 KRW |
50,327,331.1954 POLY |
293.0000 KRW |
270.0000 KRW |
322.0000 KRW |
295.0000 KRW |
| 2022-05-15 |
280.3791 KRW |
10,442,677.6480 POLY |
284.0000 KRW |
266.0000 KRW |
293.0000 KRW |
292.0000 KRW |
| 2022-05-14 |
285.1346 KRW |
72,688,975.4173 POLY |
258.0000 KRW |
251.0000 KRW |
311.0000 KRW |
283.0000 KRW |
| 2022-05-13 |
249.6002 KRW |
15,249,075.5990 POLY |
227.0000 KRW |
219.0000 KRW |
267.0000 KRW |
263.0000 KRW |
| 2022-05-12 |
226.8461 KRW |
19,857,335.3021 POLY |
263.0000 KRW |
203.0000 KRW |
267.0000 KRW |
220.0000 KRW |
| 2022-05-11 |
299.1865 KRW |
18,484,927.6746 POLY |
346.0000 KRW |
244.0000 KRW |
359.0000 KRW |
252.0000 KRW |
| 2022-05-10 |
346.4392 KRW |
19,909,697.7398 POLY |
345.0000 KRW |
310.0000 KRW |
374.0000 KRW |
343.0000 KRW |
| 2022-05-09 |
371.5886 KRW |
8,569,261.7274 POLY |
396.0000 KRW |
341.0000 KRW |
402.0000 KRW |
350.0000 KRW |
| 2022-05-08 |
398.7280 KRW |
4,226,154.2798 POLY |
413.0000 KRW |
389.0000 KRW |
413.0000 KRW |
396.0000 KRW |
| 2022-05-07 |
415.6590 KRW |
4,521,014.8531 POLY |
431.0000 KRW |
406.0000 KRW |
431.0000 KRW |
411.0000 KRW |
| 2022-05-06 |
430.6287 KRW |
17,536,038.6992 POLY |
442.0000 KRW |
404.0000 KRW |
474.0000 KRW |
428.0000 KRW |
| 2022-05-05 |
462.7946 KRW |
12,234,951.9882 POLY |
471.0000 KRW |
431.0000 KRW |
486.0000 KRW |
438.0000 KRW |
| 2022-05-04 |
453.6330 KRW |
17,713,701.4220 POLY |
445.0000 KRW |
436.0000 KRW |
475.0000 KRW |
470.0000 KRW |
| 2022-05-03 |
446.0185 KRW |
8,815,352.4967 POLY |
439.0000 KRW |
433.0000 KRW |
456.0000 KRW |
442.0000 KRW |
| 2022-05-02 |
443.0998 KRW |
5,696,205.0638 POLY |
450.0000 KRW |
426.0000 KRW |
454.0000 KRW |
443.0000 KRW |
| 2022-05-01 |
443.2558 KRW |
7,837,971.8424 POLY |
452.0000 KRW |
423.0000 KRW |
469.0000 KRW |
448.0000 KRW |
| 2022-04-30 |
494.2853 KRW |
28,136,248.4651 POLY |
486.0000 KRW |
456.0000 KRW |
523.0000 KRW |
456.0000 KRW |
| 2022-04-29 |
489.7654 KRW |
5,969,812.1796 POLY |
501.0000 KRW |
481.0000 KRW |
502.0000 KRW |
487.0000 KRW |
| 2022-04-28 |
498.7321 KRW |
6,904,813.4798 POLY |
503.0000 KRW |
487.0000 KRW |
505.0000 KRW |
502.0000 KRW |
| 2022-04-27 |
497.7928 KRW |
11,023,873.1388 POLY |
490.0000 KRW |
483.0000 KRW |
514.0000 KRW |
500.0000 KRW |
| 2022-04-26 |
502.1967 KRW |
13,532,837.0644 POLY |
516.0000 KRW |
483.0000 KRW |
518.0000 KRW |
493.0000 KRW |
| 2022-04-25 |
506.3172 KRW |
25,612,359.2943 POLY |
530.0000 KRW |
486.0000 KRW |
531.0000 KRW |
516.0000 KRW |
| 2022-04-24 |
608.1422 KRW |
303,319,623.9147 POLY |
555.0000 KRW |
536.0000 KRW |
654.0000 KRW |
537.0000 KRW |
| 2022-04-23 |
554.5622 KRW |
24,460,700.3777 POLY |
568.0000 KRW |
539.0000 KRW |
578.0000 KRW |
556.0000 KRW |
| 2022-04-22 |
550.3125 KRW |
70,066,021.1158 POLY |
525.0000 KRW |
515.0000 KRW |
576.0000 KRW |
552.0000 KRW |
| 2022-04-21 |
536.6364 KRW |
27,588,180.2059 POLY |
530.0000 KRW |
514.0000 KRW |
552.0000 KRW |
521.0000 KRW |
| 2022-04-20 |
522.2881 KRW |
18,277,078.2810 POLY |
518.0000 KRW |
505.0000 KRW |
534.0000 KRW |
526.0000 KRW |
| 2022-04-19 |
511.7319 KRW |
8,278,882.7332 POLY |
508.0000 KRW |
500.0000 KRW |
525.0000 KRW |
518.0000 KRW |
| 2022-04-18 |
498.1673 KRW |
16,126,991.4713 POLY |
514.0000 KRW |
481.0000 KRW |
516.0000 KRW |
511.0000 KRW |
| 2022-04-17 |
534.3796 KRW |
54,608,238.5832 POLY |
508.0000 KRW |
505.0000 KRW |
559.0000 KRW |
512.0000 KRW |
| 2022-04-16 |
510.5558 KRW |
2,326,916.4735 POLY |
514.0000 KRW |
504.0000 KRW |
517.0000 KRW |
511.0000 KRW |
| 2022-04-15 |
509.1582 KRW |
6,084,940.0418 POLY |
513.0000 KRW |
500.0000 KRW |
520.0000 KRW |
515.0000 KRW |
| 2022-04-14 |
522.4711 KRW |
10,183,896.9276 POLY |
533.0000 KRW |
506.0000 KRW |
534.0000 KRW |
511.0000 KRW |
| 2022-04-13 |
539.5504 KRW |
68,846,484.6352 POLY |
516.0000 KRW |
513.0000 KRW |
581.0000 KRW |
534.0000 KRW |
| 2022-04-12 |
536.8039 KRW |
121,833,137.4542 POLY |
481.0000 KRW |
469.0000 KRW |
596.0000 KRW |
519.0000 KRW |
| 2022-04-11 |
505.2137 KRW |
9,359,243.7835 POLY |
524.0000 KRW |
480.0000 KRW |
540.0000 KRW |
486.0000 KRW |
| 2022-04-10 |
533.9836 KRW |
3,623,216.6293 POLY |
543.0000 KRW |
522.0000 KRW |
544.0000 KRW |
532.0000 KRW |
| 2022-04-09 |
532.1809 KRW |
6,673,013.6190 POLY |
538.0000 KRW |
519.0000 KRW |
546.0000 KRW |
542.0000 KRW |
| 2022-04-08 |
542.6241 KRW |
8,627,518.8958 POLY |
549.0000 KRW |
524.0000 KRW |
557.0000 KRW |
534.0000 KRW |
| 2022-04-07 |
533.5636 KRW |
10,600,210.9368 POLY |
525.0000 KRW |
508.0000 KRW |
550.0000 KRW |
545.0000 KRW |
| 2022-04-06 |
563.4477 KRW |
23,209,338.6090 POLY |
598.0000 KRW |
525.0000 KRW |
611.0000 KRW |
530.0000 KRW |
| 2022-04-05 |
608.1054 KRW |
10,127,901.0519 POLY |
620.0000 KRW |
597.0000 KRW |
620.0000 KRW |
597.0000 KRW |
| 2022-04-04 |
625.0138 KRW |
30,314,657.4205 POLY |
666.0000 KRW |
593.0000 KRW |
677.0000 KRW |
621.0000 KRW |
| 2022-04-03 |
671.4454 KRW |
18,831,223.6066 POLY |
708.0000 KRW |
656.0000 KRW |
708.0000 KRW |
668.0000 KRW |
| 2022-04-02 |
674.4494 KRW |
36,981,766.2028 POLY |
671.0000 KRW |
647.0000 KRW |
700.0000 KRW |
699.0000 KRW |