Market [unlinked] / KRW
Identifier on UpBit: KRW-HP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
38.7533 KRW |
948,229.5056 |
39.1000 KRW |
38.3000 KRW |
39.3000 KRW |
39.3000 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 |
| 2025-11-04 |
40.4998 KRW |
18,493,665.9643 |
42.3000 KRW |
38.5000 KRW |
43.7000 KRW |
39.7000 KRW |
| 2025-11-03 |
44.8106 KRW |
12,000,125.0413 |
47.7000 KRW |
42.8000 KRW |
47.7000 KRW |
43.8000 KRW |
| 2025-11-02 |
48.2884 KRW |
1,688,619.9942 |
48.6000 KRW |
47.4000 KRW |
48.7000 KRW |
47.8000 KRW |
| 2025-11-01 |
48.1440 KRW |
2,019,564.8168 |
48.3000 KRW |
47.9000 KRW |
48.4000 KRW |
48.2000 KRW |
| 2025-10-31 |
47.8197 KRW |
2,424,329.2517 |
47.1000 KRW |
47.1000 KRW |
48.4000 KRW |
48.0000 KRW |
| 2025-10-30 |
48.1326 KRW |
8,164,502.0736 |
49.0000 KRW |
46.0000 KRW |
49.2000 KRW |
46.6000 KRW |
| 2025-10-29 |
49.0124 KRW |
3,281,505.6093 |
49.4000 KRW |
48.6000 KRW |
49.8000 KRW |
49.3000 KRW |
| 2025-10-28 |
50.6813 KRW |
22,121,635.6142 |
50.2000 KRW |
49.1000 KRW |
52.6000 KRW |
50.0000 KRW |
| 2025-10-27 |
53.2285 KRW |
91,738,067.0856 |
51.0000 KRW |
49.9000 KRW |
57.9000 KRW |
50.3000 KRW |
| 2025-10-26 |
50.5684 KRW |
1,662,050.2960 |
50.4000 KRW |
50.1000 KRW |
51.2000 KRW |
51.0000 KRW |
| 2025-10-25 |
50.5989 KRW |
1,146,258.8682 |
50.9000 KRW |
50.2000 KRW |
51.0000 KRW |
50.5000 KRW |
| 2025-10-24 |
50.6638 KRW |
1,341,761.4559 |
50.3000 KRW |
50.1000 KRW |
51.0000 KRW |
51.0000 KRW |
| 2025-10-23 |
50.0280 KRW |
828,302.6585 |
49.9000 KRW |
49.8000 KRW |
50.5000 KRW |
50.5000 KRW |
| 2025-10-22 |
50.4246 KRW |
2,217,391.3016 |
51.3000 KRW |
49.8000 KRW |
51.5000 KRW |
50.2000 KRW |
| 2025-10-21 |
51.1304 KRW |
5,002,639.6561 |
51.6000 KRW |
50.5000 KRW |
52.2000 KRW |
51.1000 KRW |
| 2025-10-20 |
51.6514 KRW |
2,985,165.4398 |
51.6000 KRW |
51.2000 KRW |
52.0000 KRW |
51.8000 KRW |
| 2025-10-19 |
51.2018 KRW |
3,368,612.4204 |
51.5000 KRW |
50.7000 KRW |
51.8000 KRW |
51.5000 KRW |
| 2025-10-18 |
50.8306 KRW |
4,057,123.4393 |
50.4000 KRW |
50.1000 KRW |
51.7000 KRW |
51.4000 KRW |
| 2025-10-17 |
50.1731 KRW |
11,534,688.9540 |
50.9000 KRW |
48.5000 KRW |
51.8000 KRW |
50.4000 KRW |