Market [unlinked] / KRW
Identifier on UpBit: KRW-HP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
66.6472 KRW |
166,890,229.9971 |
66.9500 KRW |
63.0000 KRW |
70.0000 KRW |
64.9500 KRW |
| 2025-07-07 |
67.8930 KRW |
541,704,570.8754 |
63.8100 KRW |
61.7400 KRW |
73.6000 KRW |
66.4600 KRW |
| 2025-07-06 |
65.9185 KRW |
632,207,960.7528 |
59.7500 KRW |
58.0400 KRW |
71.9300 KRW |
63.0900 KRW |
| 2025-07-05 |
61.0436 KRW |
48,324,999.5772 |
62.9100 KRW |
59.0000 KRW |
62.9100 KRW |
59.1500 KRW |
| 2025-07-04 |
64.8048 KRW |
432,920,515.0437 |
65.7500 KRW |
61.1000 KRW |
70.6400 KRW |
63.0600 KRW |
| 2025-07-03 |
70.9628 KRW |
1,115,137,670.5258 |
55.2200 KRW |
54.9700 KRW |
79.7200 KRW |
64.7000 KRW |
| 2025-07-02 |
54.2853 KRW |
18,112,583.0056 |
53.1000 KRW |
52.6700 KRW |
55.7300 KRW |
54.9800 KRW |
| 2025-07-01 |
53.0143 KRW |
6,277,118.9994 |
53.2800 KRW |
52.6200 KRW |
53.9800 KRW |
53.1000 KRW |
| 2025-06-30 |
54.0743 KRW |
6,411,447.8619 |
54.7900 KRW |
53.4700 KRW |
54.9900 KRW |
53.5800 KRW |
| 2025-06-29 |
54.4187 KRW |
3,421,085.0704 |
54.6700 KRW |
54.0000 KRW |
55.2300 KRW |
54.0100 KRW |
| 2025-06-28 |
54.3179 KRW |
5,958,354.9617 |
54.7900 KRW |
53.6000 KRW |
55.2000 KRW |
54.2500 KRW |
| 2025-06-27 |
54.2244 KRW |
11,401,767.4500 |
55.1700 KRW |
53.0200 KRW |
55.5000 KRW |
54.3300 KRW |
| 2025-06-26 |
55.9950 KRW |
41,151,832.9879 |
58.2500 KRW |
54.6000 KRW |
58.5000 KRW |
55.1200 KRW |
| 2025-06-25 |
60.0830 KRW |
198,146,159.8028 |
62.1200 KRW |
57.4400 KRW |
65.3700 KRW |
58.0400 KRW |
| 2025-06-24 |
68.4809 KRW |
950,570,581.8352 |
54.9900 KRW |
54.3700 KRW |
72.9400 KRW |
65.3600 KRW |
| 2025-06-23 |
52.6520 KRW |
1,866,950.3460 |
52.2500 KRW |
51.8200 KRW |
54.4300 KRW |
53.6900 KRW |
| 2025-06-22 |
53.8762 KRW |
8,015,754.7124 |
55.2100 KRW |
51.0000 KRW |
56.6900 KRW |
52.3400 KRW |
| 2025-06-21 |
56.2062 KRW |
4,675,824.1983 |
56.0800 KRW |
55.6000 KRW |
57.3500 KRW |
55.6000 KRW |
| 2025-06-20 |
56.7631 KRW |
7,625,092.2524 |
57.3300 KRW |
56.0500 KRW |
58.4900 KRW |
56.1100 KRW |
| 2025-06-19 |
57.5795 KRW |
5,076,344.3872 |
57.4000 KRW |
56.4500 KRW |
58.8200 KRW |
57.2000 KRW |
| 2025-06-18 |
58.0217 KRW |
5,167,287.3938 |
58.2000 KRW |
57.1300 KRW |
59.4000 KRW |
57.6200 KRW |
| 2025-06-17 |
58.5480 KRW |
1,712,979.4001 |
58.8600 KRW |
58.2600 KRW |
59.6100 KRW |
58.7100 KRW |
| 2025-06-16 |
58.9158 KRW |
2,050,941.8207 |
58.8100 KRW |
58.4600 KRW |
59.7200 KRW |
59.3100 KRW |
| 2025-06-15 |
58.9061 KRW |
1,721,223.6497 |
58.6600 KRW |
58.5800 KRW |
59.3100 KRW |
58.8000 KRW |
| 2025-06-14 |
60.9383 KRW |
12,586,293.2064 |
59.9500 KRW |
58.0000 KRW |
63.1600 KRW |
58.8700 KRW |
| 2025-06-13 |
58.5349 KRW |
11,505,949.1114 |
61.3000 KRW |
56.9500 KRW |
61.3000 KRW |
59.0200 KRW |
| 2025-06-12 |
62.7622 KRW |
8,058,136.2715 |
63.6500 KRW |
61.0200 KRW |
65.2500 KRW |
61.7200 KRW |
| 2025-06-11 |
62.4786 KRW |
2,833,438.3204 |
62.5200 KRW |
61.8400 KRW |
63.3500 KRW |
63.0400 KRW |
| 2025-06-10 |
62.0949 KRW |
2,416,268.3117 |
61.8400 KRW |
61.3600 KRW |
62.3100 KRW |
61.8600 KRW |
| 2025-06-09 |
60.1092 KRW |
11,566,737.0446 |
61.1800 KRW |
58.8000 KRW |
61.3700 KRW |
61.2400 KRW |
| 2025-06-08 |
61.9812 KRW |
1,701,506.0175 |
61.8100 KRW |
61.5000 KRW |
62.9900 KRW |
61.8100 KRW |
| 2025-06-07 |
61.9543 KRW |
4,138,877.9113 |
62.5300 KRW |
61.3500 KRW |
63.0600 KRW |
62.0400 KRW |
| 2025-06-06 |
62.6397 KRW |
16,529,176.1079 |
64.5700 KRW |
61.2000 KRW |
64.5700 KRW |
62.1000 KRW |
| 2025-06-05 |
63.2462 KRW |
50,725,489.1236 |
62.3400 KRW |
60.3100 KRW |
67.1700 KRW |
60.3700 KRW |
| 2025-06-04 |
63.6885 KRW |
27,874,384.1415 |
63.3600 KRW |
60.6000 KRW |
67.7000 KRW |
62.4900 KRW |
| 2025-06-03 |
63.2827 KRW |
2,854,181.5805 |
62.9400 KRW |
62.5200 KRW |
63.7000 KRW |
63.3800 KRW |
| 2025-06-02 |
62.4868 KRW |
7,813,299.8037 |
61.4800 KRW |
61.0000 KRW |
63.6700 KRW |
62.4900 KRW |
| 2025-06-01 |
61.0250 KRW |
7,510,378.7251 |
61.0000 KRW |
60.0000 KRW |
62.3700 KRW |
60.5400 KRW |
| 2025-05-31 |
61.3160 KRW |
5,568,473.4399 |
62.4000 KRW |
60.0000 KRW |
63.4800 KRW |
60.7000 KRW |
| 2025-05-30 |
62.7315 KRW |
7,123,047.5283 |
64.5700 KRW |
62.0600 KRW |
64.5700 KRW |
62.0900 KRW |
| 2025-05-29 |
64.6306 KRW |
3,849,182.9631 |
65.7000 KRW |
64.1200 KRW |
65.7000 KRW |
64.6800 KRW |
| 2025-05-28 |
65.6973 KRW |
2,881,305.5718 |
66.4600 KRW |
64.8000 KRW |
66.8200 KRW |
65.5000 KRW |
| 2025-05-27 |
66.3735 KRW |
3,777,741.3268 |
67.1900 KRW |
65.4900 KRW |
67.2000 KRW |
66.9100 KRW |
| 2025-05-26 |
66.0569 KRW |
6,560,256.6874 |
65.9600 KRW |
65.0000 KRW |
67.3000 KRW |
66.7600 KRW |
| 2025-05-25 |
65.9583 KRW |
5,802,531.7895 |
67.0700 KRW |
65.0000 KRW |
67.5400 KRW |
66.0300 KRW |
| 2025-05-24 |
66.9949 KRW |
3,730,023.8225 |
67.9500 KRW |
66.5100 KRW |
67.9500 KRW |
67.0600 KRW |
| 2025-05-23 |
68.1603 KRW |
9,351,145.1686 |
68.6600 KRW |
66.7700 KRW |
70.0700 KRW |
66.7700 KRW |
| 2025-05-22 |
67.9576 KRW |
7,031,089.8400 |
67.5000 KRW |
67.0500 KRW |
68.5000 KRW |
68.4100 KRW |
| 2025-05-21 |
67.5280 KRW |
4,800,258.6940 |
67.8000 KRW |
67.0200 KRW |
68.9000 KRW |
67.4900 KRW |
| 2025-05-20 |
67.4357 KRW |
3,730,970.9075 |
67.8600 KRW |
66.7400 KRW |
68.5000 KRW |
67.9300 KRW |