Market [unlinked] / KRW
Identifier on UpBit: KRW-HP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
25.2216 KRW |
6,435,798.0715 |
25.5000 KRW |
24.8000 KRW |
25.8000 KRW |
25.4000 KRW |
| 2026-02-26 |
25.8079 KRW |
12,821,879.5222 |
25.6000 KRW |
25.1000 KRW |
26.6000 KRW |
25.1000 KRW |
| 2026-02-25 |
24.9967 KRW |
23,005,061.5224 |
25.6000 KRW |
24.3000 KRW |
25.9000 KRW |
25.7000 KRW |
| 2026-02-24 |
25.4236 KRW |
7,774,905.2754 |
25.5000 KRW |
24.6000 KRW |
26.3000 KRW |
25.4000 KRW |
| 2026-02-23 |
25.7237 KRW |
5,602,945.8182 |
26.5000 KRW |
25.2000 KRW |
26.7000 KRW |
25.4000 KRW |
| 2026-02-22 |
27.4744 KRW |
23,465,085.9850 |
27.1000 KRW |
26.2000 KRW |
28.5000 KRW |
26.6000 KRW |
| 2026-02-21 |
26.8638 KRW |
1,666,419.2172 |
27.0000 KRW |
26.6000 KRW |
27.2000 KRW |
27.2000 KRW |
| 2026-02-20 |
26.6937 KRW |
4,131,602.1787 |
26.7000 KRW |
26.2000 KRW |
27.1000 KRW |
27.0000 KRW |
| 2026-02-19 |
26.4842 KRW |
5,939,899.0052 |
27.3000 KRW |
25.9000 KRW |
27.3000 KRW |
26.4000 KRW |
| 2026-02-18 |
27.2484 KRW |
3,046,652.7705 |
27.4000 KRW |
27.0000 KRW |
27.5000 KRW |
27.1000 KRW |
| 2026-02-17 |
27.3400 KRW |
3,506,366.5088 |
27.3000 KRW |
27.1000 KRW |
27.7000 KRW |
27.2000 KRW |
| 2026-02-16 |
27.5935 KRW |
4,543,059.9438 |
27.7000 KRW |
27.1000 KRW |
28.1000 KRW |
27.3000 KRW |
| 2026-02-15 |
27.9770 KRW |
14,271,684.2231 |
28.4000 KRW |
27.2000 KRW |
28.8000 KRW |
27.4000 KRW |
| 2026-02-14 |
28.4262 KRW |
44,253,514.4006 |
27.5000 KRW |
27.0000 KRW |
29.5000 KRW |
28.5000 KRW |
| 2026-02-13 |
27.1386 KRW |
28,836,738.2289 |
26.4000 KRW |
26.0000 KRW |
28.0000 KRW |
27.0000 KRW |
| 2026-02-12 |
26.2154 KRW |
5,130,204.0799 |
26.4000 KRW |
25.9000 KRW |
26.8000 KRW |
26.3000 KRW |
| 2026-02-11 |
26.6863 KRW |
7,440,647.1904 |
26.8000 KRW |
26.0000 KRW |
27.6000 KRW |
26.2000 KRW |
| 2026-02-10 |
26.6458 KRW |
4,171,875.0040 |
26.7000 KRW |
26.1000 KRW |
27.3000 KRW |
26.7000 KRW |
| 2026-02-09 |
26.7686 KRW |
17,552,928.2354 |
27.6000 KRW |
25.3000 KRW |
28.9000 KRW |
26.8000 KRW |
| 2026-02-08 |
28.0814 KRW |
64,201,421.1218 |
26.9000 KRW |
26.9000 KRW |
29.6000 KRW |
27.4000 KRW |
| 2026-02-07 |
28.1438 KRW |
67,270,911.6664 |
27.2000 KRW |
25.8000 KRW |
30.2000 KRW |
27.2000 KRW |
| 2026-02-06 |
26.1005 KRW |
11,899,471.0921 |
25.5000 KRW |
24.6000 KRW |
27.6000 KRW |
27.5000 KRW |
| 2026-02-05 |
27.4253 KRW |
11,992,901.6904 |
28.5000 KRW |
26.9000 KRW |
28.5000 KRW |
27.2000 KRW |
| 2026-02-04 |
29.3743 KRW |
12,876,545.8680 |
29.4000 KRW |
28.5000 KRW |
30.6000 KRW |
28.7000 KRW |
| 2026-02-03 |
30.1580 KRW |
37,475,503.9801 |
29.1000 KRW |
28.4000 KRW |
32.2000 KRW |
29.2000 KRW |
| 2026-02-02 |
28.5256 KRW |
20,053,228.4833 |
29.1000 KRW |
27.6000 KRW |
29.6000 KRW |
28.7000 KRW |
| 2026-02-01 |
28.7363 KRW |
32,465,171.5944 |
28.4000 KRW |
27.6000 KRW |
30.0000 KRW |
28.4000 KRW |
| 2026-01-31 |
32.0035 KRW |
126,265,420.2295 |
29.5000 KRW |
27.3000 KRW |
34.4000 KRW |
28.2000 KRW |
| 2026-01-30 |
30.1044 KRW |
32,019,424.6446 |
29.7000 KRW |
28.3000 KRW |
32.2000 KRW |
29.9000 KRW |
| 2026-01-29 |
31.4346 KRW |
22,575,520.9290 |
32.7000 KRW |
29.8000 KRW |
33.4000 KRW |
29.9000 KRW |
| 2026-01-28 |
33.8406 KRW |
42,291,490.1106 |
33.1000 KRW |
32.6000 KRW |
35.6000 KRW |
32.6000 KRW |
| 2026-01-27 |
34.1566 KRW |
29,948,517.7516 |
34.2000 KRW |
32.3000 KRW |
35.5000 KRW |
34.1000 KRW |
| 2026-01-26 |
35.2157 KRW |
61,215,490.7053 |
36.4000 KRW |
33.5000 KRW |
38.5000 KRW |
34.4000 KRW |
| 2026-01-25 |
35.5039 KRW |
36,146,550.4481 |
34.2000 KRW |
34.1000 KRW |
36.6000 KRW |
36.2000 KRW |
| 2026-01-24 |
34.0953 KRW |
11,238,268.3839 |
33.3000 KRW |
32.9000 KRW |
34.8000 KRW |
34.3000 KRW |
| 2026-01-23 |
32.9638 KRW |
11,371,079.4093 |
32.8000 KRW |
32.5000 KRW |
33.4000 KRW |
33.3000 KRW |
| 2026-01-22 |
32.9965 KRW |
14,816,499.2631 |
33.4000 KRW |
32.4000 KRW |
33.7000 KRW |
32.5000 KRW |
| 2026-01-21 |
33.1322 KRW |
62,710,959.8378 |
34.4000 KRW |
32.5000 KRW |
34.4000 KRW |
33.4000 KRW |
| 2026-01-20 |
36.4402 KRW |
348,140,272.4817 |
32.3000 KRW |
31.8000 KRW |
39.3000 KRW |
33.1000 KRW |
| 2026-01-19 |
32.4617 KRW |
10,386,785.2290 |
33.8000 KRW |
31.7000 KRW |
33.8000 KRW |
32.1000 KRW |
| 2026-01-18 |
34.0942 KRW |
3,293,305.0685 |
34.2000 KRW |
33.8000 KRW |
34.3000 KRW |
34.1000 KRW |
| 2026-01-17 |
33.9338 KRW |
5,348,830.0447 |
33.7000 KRW |
33.4000 KRW |
34.3000 KRW |
34.3000 KRW |
| 2026-01-16 |
33.4645 KRW |
8,461,192.5819 |
33.0000 KRW |
32.9000 KRW |
34.1000 KRW |
33.7000 KRW |
| 2026-01-15 |
33.6089 KRW |
7,366,394.4545 |
34.2000 KRW |
33.0000 KRW |
34.2000 KRW |
33.1000 KRW |
| 2026-01-14 |
34.2894 KRW |
11,941,909.5954 |
34.5000 KRW |
33.5000 KRW |
35.3000 KRW |
34.3000 KRW |
| 2026-01-13 |
33.4589 KRW |
15,184,069.2320 |
34.2000 KRW |
33.1000 KRW |
34.3000 KRW |
34.0000 KRW |
| 2026-01-12 |
35.9112 KRW |
134,412,963.0254 |
34.3000 KRW |
32.8000 KRW |
40.2000 KRW |
33.9000 KRW |
| 2026-01-11 |
34.7161 KRW |
6,199,911.8492 |
35.3000 KRW |
34.1000 KRW |
35.6000 KRW |
34.2000 KRW |
| 2026-01-10 |
36.8161 KRW |
133,967,984.0912 |
34.8000 KRW |
33.8000 KRW |
40.1000 KRW |
35.3000 KRW |
| 2026-01-09 |
35.1338 KRW |
17,666,570.9580 |
36.4000 KRW |
33.5000 KRW |
36.5000 KRW |
34.6000 KRW |