Market [unlinked] / KRW
Identifier on UpBit: KRW-HP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
59.3998 KRW |
202,603,556.5049 |
60.1000 KRW |
55.4000 KRW |
63.9000 KRW |
56.7000 KRW |
| 2025-09-29 |
63.9938 KRW |
1,165,142,089.1805 |
56.0000 KRW |
55.7000 KRW |
72.8000 KRW |
60.1000 KRW |
| 2025-09-28 |
55.7483 KRW |
14,506,242.2120 |
55.5000 KRW |
54.7000 KRW |
57.5000 KRW |
55.6000 KRW |
| 2025-09-27 |
55.3715 KRW |
6,618,762.7937 |
55.8000 KRW |
54.9000 KRW |
56.4000 KRW |
55.7000 KRW |
| 2025-09-26 |
58.4097 KRW |
87,875,160.9043 |
55.8000 KRW |
54.0000 KRW |
63.0000 KRW |
55.0000 KRW |
| 2025-09-25 |
57.2849 KRW |
11,177,068.2816 |
57.1000 KRW |
55.5100 KRW |
58.9000 KRW |
55.8000 KRW |
| 2025-09-24 |
57.1552 KRW |
4,891,510.7204 |
57.4000 KRW |
56.4000 KRW |
57.7000 KRW |
57.6000 KRW |
| 2025-09-23 |
57.8561 KRW |
21,542,140.5615 |
58.5000 KRW |
56.3000 KRW |
60.1000 KRW |
58.0000 KRW |
| 2025-09-22 |
59.8037 KRW |
37,186,925.9546 |
60.5000 KRW |
56.9000 KRW |
62.5000 KRW |
58.5000 KRW |
| 2025-09-21 |
60.9847 KRW |
7,416,915.8180 |
61.6000 KRW |
60.7000 KRW |
61.6000 KRW |
61.0000 KRW |
| 2025-09-20 |
61.4996 KRW |
6,015,106.0321 |
61.9000 KRW |
61.1000 KRW |
62.0000 KRW |
61.3000 KRW |
| 2025-09-19 |
62.0592 KRW |
7,752,697.6981 |
62.9000 KRW |
61.5000 KRW |
63.1000 KRW |
61.6000 KRW |
| 2025-09-18 |
62.9613 KRW |
15,546,063.2603 |
62.4000 KRW |
62.2000 KRW |
64.0000 KRW |
62.8000 KRW |
| 2025-09-17 |
62.3845 KRW |
15,053,343.4785 |
63.5000 KRW |
61.4000 KRW |
64.2000 KRW |
62.4000 KRW |
| 2025-09-16 |
63.0457 KRW |
31,992,339.4654 |
62.6000 KRW |
61.6000 KRW |
64.8000 KRW |
63.1000 KRW |
| 2025-09-15 |
63.4446 KRW |
80,945,623.9438 |
63.3000 KRW |
61.2000 KRW |
66.0000 KRW |
62.2000 KRW |
| 2025-09-14 |
64.1769 KRW |
73,021,036.0193 |
62.5000 KRW |
62.0000 KRW |
66.4000 KRW |
62.8000 KRW |
| 2025-09-13 |
62.0584 KRW |
6,220,868.9076 |
62.3000 KRW |
61.6000 KRW |
62.5000 KRW |
62.4000 KRW |
| 2025-09-12 |
61.4891 KRW |
5,726,466.7801 |
61.5000 KRW |
61.1000 KRW |
61.9000 KRW |
61.8000 KRW |
| 2025-09-11 |
61.1533 KRW |
7,017,394.0030 |
61.5000 KRW |
60.4000 KRW |
61.7000 KRW |
61.4000 KRW |
| 2025-09-10 |
61.4722 KRW |
5,595,413.2627 |
61.5000 KRW |
60.9000 KRW |
61.9000 KRW |
61.5000 KRW |
| 2025-09-09 |
61.5346 KRW |
8,767,903.1624 |
61.3000 KRW |
60.8000 KRW |
62.3000 KRW |
61.4000 KRW |
| 2025-09-08 |
60.8111 KRW |
6,024,405.6992 |
61.0000 KRW |
60.5000 KRW |
61.5000 KRW |
61.3000 KRW |
| 2025-09-07 |
60.9108 KRW |
5,468,592.1494 |
61.3000 KRW |
60.4000 KRW |
61.3000 KRW |
61.1000 KRW |
| 2025-09-06 |
60.5660 KRW |
4,826,549.1895 |
60.3000 KRW |
60.2000 KRW |
61.1000 KRW |
60.7000 KRW |
| 2025-09-05 |
60.3989 KRW |
10,175,244.3222 |
60.2000 KRW |
59.9000 KRW |
61.3000 KRW |
60.4000 KRW |
| 2025-09-04 |
60.2340 KRW |
13,181,816.0705 |
61.1000 KRW |
59.5000 KRW |
61.1000 KRW |
60.1000 KRW |
| 2025-09-03 |
61.4087 KRW |
43,489,261.7281 |
62.4000 KRW |
60.3000 KRW |
63.9000 KRW |
61.1000 KRW |
| 2025-09-02 |
62.9215 KRW |
237,515,088.9803 |
61.0000 KRW |
60.6000 KRW |
65.5000 KRW |
62.2000 KRW |
| 2025-09-01 |
64.1250 KRW |
995,241,622.2901 |
59.7000 KRW |
59.5000 KRW |
68.7000 KRW |
61.5000 KRW |
| 2025-08-31 |
59.8144 KRW |
3,249,809.2795 |
59.9000 KRW |
59.2000 KRW |
60.9000 KRW |
60.0000 KRW |
| 2025-08-30 |
59.6857 KRW |
3,642,023.4099 |
60.1000 KRW |
58.8000 KRW |
61.1000 KRW |
60.0000 KRW |
| 2025-08-29 |
61.1177 KRW |
16,672,356.3757 |
61.2000 KRW |
59.2000 KRW |
63.6000 KRW |
59.8000 KRW |
| 2025-08-28 |
60.3156 KRW |
6,835,628.5498 |
60.3000 KRW |
59.7000 KRW |
62.0000 KRW |
60.8000 KRW |
| 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 |