Market [unlinked] / KRW
Identifier on UpBit: KRW-HP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
59.9888 KRW |
6,691,880.2664 |
60.3000 KRW |
59.5000 KRW |
60.7000 KRW |
60.2000 KRW |
| 2025-08-26 |
61.2634 KRW |
62,171,341.5235 |
59.7000 KRW |
59.0000 KRW |
64.3000 KRW |
60.6000 KRW |
| 2025-08-25 |
64.0235 KRW |
71,888,483.7653 |
61.2000 KRW |
59.7000 KRW |
68.7000 KRW |
60.0000 KRW |
| 2025-08-24 |
61.9867 KRW |
6,444,047.6906 |
63.4000 KRW |
60.8000 KRW |
63.5000 KRW |
61.3000 KRW |
| 2025-08-23 |
62.8157 KRW |
3,177,781.3698 |
63.2000 KRW |
62.3000 KRW |
63.5000 KRW |
63.1000 KRW |
| 2025-08-22 |
61.5751 KRW |
9,564,765.5694 |
61.1000 KRW |
59.1000 KRW |
63.6000 KRW |
63.2000 KRW |
| 2025-08-21 |
62.2491 KRW |
3,102,438.5546 |
62.2000 KRW |
61.5000 KRW |
63.0000 KRW |
61.7000 KRW |
| 2025-08-20 |
61.5946 KRW |
6,525,226.3811 |
60.9000 KRW |
60.8000 KRW |
62.8000 KRW |
62.2000 KRW |
| 2025-08-19 |
62.8302 KRW |
10,141,469.7395 |
63.8000 KRW |
61.4000 KRW |
64.7000 KRW |
61.5000 KRW |
| 2025-08-18 |
63.5932 KRW |
11,907,615.9268 |
65.9000 KRW |
62.7800 KRW |
65.9000 KRW |
64.1000 KRW |
| 2025-08-17 |
65.4348 KRW |
2,869,221.1914 |
65.3000 KRW |
65.0000 KRW |
65.9000 KRW |
65.6000 KRW |
| 2025-08-16 |
64.9485 KRW |
5,031,557.7594 |
64.9000 KRW |
64.3000 KRW |
65.7000 KRW |
65.4000 KRW |
| 2025-08-15 |
66.1037 KRW |
24,247,490.6462 |
65.7000 KRW |
64.0000 KRW |
67.7000 KRW |
65.1000 KRW |
| 2025-08-14 |
66.4819 KRW |
35,576,326.6491 |
66.8000 KRW |
64.1000 KRW |
69.4000 KRW |
64.9000 KRW |
| 2025-08-13 |
66.0769 KRW |
8,435,539.4707 |
66.3000 KRW |
65.5000 KRW |
66.8000 KRW |
66.6000 KRW |
| 2025-08-12 |
65.0427 KRW |
13,967,102.9762 |
65.6000 KRW |
64.1000 KRW |
66.5000 KRW |
65.9000 KRW |
| 2025-08-11 |
66.5360 KRW |
16,238,758.6418 |
67.1000 KRW |
65.4000 KRW |
67.7000 KRW |
65.5000 KRW |
| 2025-08-10 |
69.9313 KRW |
93,158,411.6609 |
67.4000 KRW |
66.1000 KRW |
73.6000 KRW |
67.4000 KRW |
| 2025-08-09 |
67.0312 KRW |
19,707,072.2742 |
65.9000 KRW |
65.4000 KRW |
68.1000 KRW |
67.6000 KRW |
| 2025-08-08 |
65.2399 KRW |
13,234,183.8461 |
66.1000 KRW |
64.2000 KRW |
66.2000 KRW |
65.8000 KRW |
| 2025-08-07 |
65.5392 KRW |
28,927,021.0916 |
65.0000 KRW |
64.1000 KRW |
68.1000 KRW |
65.7000 KRW |
| 2025-08-06 |
65.1548 KRW |
32,331,107.7121 |
67.8000 KRW |
64.0000 KRW |
67.8000 KRW |
65.2000 KRW |
| 2025-08-05 |
69.1154 KRW |
161,337,134.2675 |
65.7000 KRW |
65.1000 KRW |
73.3000 KRW |
66.9000 KRW |
| 2025-08-04 |
64.9279 KRW |
6,368,153.8909 |
64.8000 KRW |
64.3000 KRW |
65.6000 KRW |
65.4000 KRW |
| 2025-08-03 |
65.0680 KRW |
32,641,245.7524 |
63.7000 KRW |
63.2000 KRW |
68.5000 KRW |
64.6000 KRW |
| 2025-08-02 |
64.2568 KRW |
11,171,590.1718 |
65.2000 KRW |
63.4000 KRW |
65.9000 KRW |
64.0000 KRW |
| 2025-08-01 |
65.3835 KRW |
15,152,450.8333 |
67.0000 KRW |
64.1900 KRW |
67.7000 KRW |
65.4000 KRW |
| 2025-07-31 |
69.6410 KRW |
68,918,398.0215 |
70.3000 KRW |
66.5900 KRW |
74.2000 KRW |
67.2000 KRW |
| 2025-07-30 |
72.5717 KRW |
750,099,834.5132 |
67.4300 KRW |
66.7100 KRW |
79.5300 KRW |
70.4000 KRW |
| 2025-07-29 |
68.2549 KRW |
20,715,413.8282 |
68.6700 KRW |
66.5900 KRW |
71.2000 KRW |
67.5100 KRW |
| 2025-07-28 |
69.5433 KRW |
16,873,006.8225 |
69.5100 KRW |
68.4600 KRW |
71.6200 KRW |
68.7500 KRW |
| 2025-07-27 |
68.8479 KRW |
7,366,801.3442 |
69.1500 KRW |
68.0000 KRW |
69.7900 KRW |
69.7900 KRW |
| 2025-07-26 |
68.2346 KRW |
9,372,434.6863 |
67.8000 KRW |
66.5600 KRW |
69.5000 KRW |
68.5200 KRW |
| 2025-07-25 |
66.7243 KRW |
13,194,415.8566 |
68.6000 KRW |
65.6600 KRW |
68.7800 KRW |
67.5600 KRW |
| 2025-07-24 |
68.0783 KRW |
29,693,750.7391 |
70.2900 KRW |
65.0000 KRW |
70.8400 KRW |
68.4000 KRW |
| 2025-07-23 |
73.4313 KRW |
91,613,342.4516 |
73.6700 KRW |
69.0300 KRW |
77.0000 KRW |
69.7700 KRW |
| 2025-07-22 |
75.7363 KRW |
193,031,127.9834 |
73.0800 KRW |
71.3500 KRW |
81.9600 KRW |
74.0900 KRW |
| 2025-07-21 |
72.8544 KRW |
48,636,356.7331 |
72.3500 KRW |
71.4600 KRW |
74.7900 KRW |
73.3900 KRW |
| 2025-07-20 |
71.4830 KRW |
20,401,515.2959 |
70.8200 KRW |
70.3600 KRW |
72.4700 KRW |
71.7600 KRW |
| 2025-07-19 |
71.0043 KRW |
12,647,585.9123 |
71.9000 KRW |
70.0200 KRW |
72.0500 KRW |
70.7800 KRW |
| 2025-07-18 |
71.4326 KRW |
36,020,323.4469 |
71.7600 KRW |
70.3500 KRW |
72.8600 KRW |
70.7100 KRW |
| 2025-07-17 |
72.1126 KRW |
59,263,444.7204 |
74.1900 KRW |
70.0900 KRW |
74.2400 KRW |
71.5800 KRW |
| 2025-07-16 |
74.1248 KRW |
87,484,962.9818 |
76.9900 KRW |
73.0000 KRW |
77.3000 KRW |
73.8800 KRW |
| 2025-07-15 |
77.3094 KRW |
575,682,853.0854 |
73.2100 KRW |
73.0300 KRW |
85.0800 KRW |
76.1300 KRW |
| 2025-07-14 |
82.8894 KRW |
1,408,950,149.2239 |
71.4300 KRW |
69.0000 KRW |
97.5400 KRW |
72.4200 KRW |
| 2025-07-13 |
69.7582 KRW |
32,004,311.9143 |
70.5900 KRW |
68.3200 KRW |
71.9700 KRW |
71.6000 KRW |
| 2025-07-12 |
68.6623 KRW |
66,190,668.5902 |
68.2600 KRW |
66.6800 KRW |
71.0000 KRW |
69.6100 KRW |
| 2025-07-11 |
65.8170 KRW |
40,856,685.4375 |
65.3500 KRW |
64.5200 KRW |
67.6200 KRW |
66.1000 KRW |
| 2025-07-10 |
64.4409 KRW |
37,932,480.5398 |
65.2400 KRW |
63.8300 KRW |
65.7000 KRW |
64.1500 KRW |
| 2025-07-09 |
64.9253 KRW |
70,447,193.5808 |
64.3000 KRW |
63.2300 KRW |
67.6900 KRW |
64.8900 KRW |