Market [unlinked] / KRW
Identifier on UpBit: KRW-HP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
30.3507 KRW |
15,757,555.4738 |
30.1000 KRW |
29.4000 KRW |
31.4000 KRW |
30.1000 KRW |
| 2025-12-23 |
29.8939 KRW |
4,019,425.5113 |
30.0000 KRW |
29.5000 KRW |
30.4000 KRW |
30.0000 KRW |
| 2025-12-22 |
29.8948 KRW |
14,086,649.0887 |
30.5000 KRW |
29.4000 KRW |
31.1000 KRW |
30.1000 KRW |
| 2025-12-21 |
32.5504 KRW |
70,943,542.5374 |
31.4000 KRW |
29.9000 KRW |
34.5000 KRW |
30.3000 KRW |
| 2025-12-20 |
30.8481 KRW |
2,694,885.4706 |
31.1000 KRW |
30.6000 KRW |
31.2000 KRW |
31.1000 KRW |
| 2025-12-19 |
30.1354 KRW |
1,937,836.8992 |
29.6000 KRW |
29.4000 KRW |
30.6000 KRW |
30.6000 KRW |
| 2025-12-18 |
30.0208 KRW |
7,263,435.0539 |
30.8000 KRW |
29.4000 KRW |
31.1000 KRW |
29.5000 KRW |
| 2025-12-17 |
31.9565 KRW |
20,150,142.8900 |
31.6000 KRW |
30.5000 KRW |
33.4000 KRW |
30.7000 KRW |
| 2025-12-16 |
32.2075 KRW |
7,353,054.2388 |
32.7000 KRW |
31.6000 KRW |
33.9000 KRW |
31.7000 KRW |
| 2025-12-15 |
33.7777 KRW |
5,877,101.8790 |
34.8000 KRW |
32.0000 KRW |
35.2000 KRW |
32.9000 KRW |
| 2025-12-14 |
35.0768 KRW |
5,399,536.5733 |
35.8000 KRW |
34.0000 KRW |
36.3000 KRW |
34.3000 KRW |
| 2025-12-13 |
36.3277 KRW |
12,007,544.0446 |
35.4000 KRW |
35.1000 KRW |
37.6000 KRW |
36.0000 KRW |
| 2025-12-12 |
35.6352 KRW |
3,875,027.5525 |
36.1000 KRW |
35.2000 KRW |
36.1000 KRW |
35.4000 KRW |
| 2025-12-11 |
37.1938 KRW |
3,188,601.4000 |
37.6000 KRW |
36.6000 KRW |
38.5000 KRW |
37.3000 KRW |
| 2025-12-10 |
37.8888 KRW |
2,337,537.6332 |
37.9000 KRW |
37.6000 KRW |
38.5000 KRW |
37.7000 KRW |
| 2025-12-09 |
38.0378 KRW |
5,054,208.0287 |
37.9000 KRW |
37.3000 KRW |
39.6000 KRW |
38.0000 KRW |
| 2025-12-08 |
37.8273 KRW |
1,206,863.5771 |
37.8000 KRW |
37.4000 KRW |
38.1000 KRW |
37.9000 KRW |
| 2025-12-07 |
38.2800 KRW |
4,680,441.7245 |
37.9000 KRW |
37.4000 KRW |
39.2000 KRW |
37.9000 KRW |
| 2025-12-06 |
37.7647 KRW |
834,122.0666 |
38.0000 KRW |
37.6000 KRW |
38.0000 KRW |
38.0000 KRW |
| 2025-12-05 |
38.3782 KRW |
4,168,124.6233 |
39.1000 KRW |
37.6000 KRW |
39.3000 KRW |
38.2000 KRW |
| 2025-12-04 |
39.2755 KRW |
3,964,303.6098 |
39.3000 KRW |
38.8000 KRW |
40.2000 KRW |
39.9000 KRW |
| 2025-12-03 |
38.7311 KRW |
6,604,734.7161 |
39.2000 KRW |
37.9000 KRW |
39.8000 KRW |
38.8000 KRW |
| 2025-12-02 |
38.6287 KRW |
3,326,530.9786 |
39.2000 KRW |
37.6000 KRW |
39.8000 KRW |
39.6000 KRW |
| 2025-12-01 |
40.7004 KRW |
15,648,575.4706 |
41.2000 KRW |
37.8000 KRW |
43.5000 KRW |
39.2000 KRW |
| 2025-11-30 |
41.3770 KRW |
7,440,985.6334 |
42.4000 KRW |
40.3000 KRW |
42.8000 KRW |
41.1000 KRW |
| 2025-11-29 |
41.5912 KRW |
12,736,839.8646 |
40.7000 KRW |
40.1000 KRW |
42.6000 KRW |
41.9000 KRW |
| 2025-11-28 |
41.1991 KRW |
23,862,567.7691 |
39.7000 KRW |
39.4000 KRW |
43.2000 KRW |
41.1000 KRW |
| 2025-11-27 |
40.2660 KRW |
32,996,218.3162 |
39.1000 KRW |
38.5000 KRW |
42.0000 KRW |
40.3000 KRW |
| 2025-11-26 |
38.8112 KRW |
3,620,270.9074 |
39.0000 KRW |
38.1000 KRW |
39.5000 KRW |
38.6000 KRW |
| 2025-11-25 |
39.2346 KRW |
1,879,276.0643 |
39.6000 KRW |
38.8000 KRW |
39.9000 KRW |
39.1000 KRW |
| 2025-11-24 |
38.7372 KRW |
4,375,471.8576 |
39.1000 KRW |
38.0000 KRW |
39.7000 KRW |
38.2000 KRW |
| 2025-11-23 |
38.6864 KRW |
11,896,285.6029 |
38.7000 KRW |
36.8000 KRW |
39.7000 KRW |
38.7000 KRW |
| 2025-11-22 |
38.6314 KRW |
21,581,393.5625 |
37.8000 KRW |
37.1000 KRW |
41.0000 KRW |
38.5000 KRW |
| 2025-11-21 |
37.3572 KRW |
16,813,235.9945 |
40.0000 KRW |
36.0000 KRW |
40.1000 KRW |
37.4000 KRW |
| 2025-11-20 |
40.2797 KRW |
1,209,337.9539 |
40.2000 KRW |
39.8000 KRW |
40.8000 KRW |
40.4000 KRW |
| 2025-11-19 |
40.1159 KRW |
3,330,278.0541 |
41.2000 KRW |
39.5000 KRW |
41.3000 KRW |
40.0000 KRW |
| 2025-11-18 |
39.9227 KRW |
3,698,630.8063 |
40.0000 KRW |
39.0000 KRW |
41.0000 KRW |
40.8000 KRW |
| 2025-11-17 |
40.2683 KRW |
6,270,425.5292 |
39.7000 KRW |
39.4000 KRW |
41.8000 KRW |
40.1000 KRW |
| 2025-11-16 |
41.3333 KRW |
4,974,446.0211 |
42.4000 KRW |
39.5000 KRW |
43.3000 KRW |
40.0000 KRW |
| 2025-11-15 |
42.7763 KRW |
1,587,480.8043 |
42.9000 KRW |
42.3000 KRW |
43.4000 KRW |
42.7000 KRW |
| 2025-11-14 |
42.5961 KRW |
8,147,234.5504 |
44.8000 KRW |
41.1000 KRW |
44.8000 KRW |
42.8000 KRW |
| 2025-11-13 |
46.2358 KRW |
3,580,492.9711 |
46.7000 KRW |
45.9000 KRW |
46.9000 KRW |
45.9000 KRW |
| 2025-11-12 |
46.9381 KRW |
44,035,172.8236 |
44.8000 KRW |
44.8000 KRW |
48.4000 KRW |
46.8000 KRW |
| 2025-11-11 |
46.0502 KRW |
34,691,616.9361 |
44.7000 KRW |
44.0000 KRW |
48.2000 KRW |
45.1000 KRW |
| 2025-11-10 |
44.1698 KRW |
2,495,720.9360 |
43.9000 KRW |
43.7000 KRW |
44.9000 KRW |
44.4000 KRW |
| 2025-11-09 |
44.1823 KRW |
12,830,556.4660 |
43.7000 KRW |
42.9000 KRW |
45.2000 KRW |
44.6000 KRW |
| 2025-11-08 |
43.8117 KRW |
6,239,382.9158 |
44.1000 KRW |
42.9000 KRW |
44.7000 KRW |
43.5000 KRW |
| 2025-11-07 |
41.8621 KRW |
11,269,330.4431 |
40.9000 KRW |
39.8000 KRW |
43.9000 KRW |
43.6000 KRW |
| 2025-11-06 |
40.8800 KRW |
26,421,168.5793 |
39.8000 KRW |
39.2000 KRW |
43.3000 KRW |
39.9000 KRW |
| 2025-11-05 |
41.1931 KRW |
67,228,975.2217 |
39.4000 KRW |
38.5000 KRW |
45.4000 KRW |
39.8000 KRW |