Market [unlinked] / KRW
Identifier on UpBit: KRW-HP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
51.5549 KRW |
5,747,023.9090 |
51.9000 KRW |
50.1000 KRW |
54.0000 KRW |
51.1000 KRW |
| 2025-10-15 |
52.7002 KRW |
5,298,654.4881 |
52.8000 KRW |
51.7000 KRW |
53.6000 KRW |
51.9000 KRW |
| 2025-10-14 |
53.3900 KRW |
19,849,004.4156 |
53.4000 KRW |
51.5000 KRW |
55.1000 KRW |
53.1000 KRW |
| 2025-10-13 |
52.0687 KRW |
10,516,357.9662 |
52.8000 KRW |
51.2000 KRW |
53.2000 KRW |
52.9000 KRW |
| 2025-10-12 |
51.3966 KRW |
5,909,953.4403 |
51.1000 KRW |
49.8000 KRW |
53.0000 KRW |
52.9000 KRW |
| 2025-10-11 |
51.2192 KRW |
10,256,547.9796 |
52.6000 KRW |
49.2000 KRW |
52.7000 KRW |
52.5000 KRW |
| 2025-10-10 |
56.0102 KRW |
10,586,057.3213 |
56.8000 KRW |
55.1000 KRW |
57.0000 KRW |
55.1000 KRW |
| 2025-10-09 |
57.7860 KRW |
33,696,103.2808 |
56.8000 KRW |
56.2000 KRW |
59.9000 KRW |
56.5000 KRW |
| 2025-10-08 |
56.4660 KRW |
3,558,923.8160 |
56.2000 KRW |
56.2000 KRW |
57.0000 KRW |
56.8000 KRW |
| 2025-10-07 |
56.4464 KRW |
5,926,434.8547 |
56.9000 KRW |
55.9000 KRW |
56.9000 KRW |
56.2000 KRW |
| 2025-10-06 |
56.6037 KRW |
4,690,460.0298 |
56.7000 KRW |
56.3000 KRW |
57.0000 KRW |
56.9000 KRW |
| 2025-10-05 |
56.4402 KRW |
6,721,675.7980 |
56.7000 KRW |
56.0000 KRW |
56.8000 KRW |
56.8000 KRW |
| 2025-10-04 |
56.7239 KRW |
7,008,083.5124 |
57.1000 KRW |
56.0000 KRW |
57.4000 KRW |
56.6000 KRW |
| 2025-10-03 |
57.3834 KRW |
18,228,818.7016 |
57.0000 KRW |
56.6000 KRW |
58.8000 KRW |
57.2000 KRW |
| 2025-10-02 |
56.4785 KRW |
15,460,989.1405 |
56.5000 KRW |
55.7000 KRW |
57.0000 KRW |
56.8000 KRW |
| 2025-10-01 |
55.5630 KRW |
36,900,419.3797 |
56.7000 KRW |
54.6000 KRW |
57.0000 KRW |
56.6000 KRW |