Market [unlinked] / KRW
Identifier on UpBit: KRW-HP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-19 |
67.6781 KRW |
6,574,486.7480 |
69.2000 KRW |
66.5000 KRW |
69.6100 KRW |
67.8900 KRW |
| 2025-05-18 |
68.9655 KRW |
4,466,676.4940 |
69.4700 KRW |
67.9100 KRW |
70.3000 KRW |
69.0700 KRW |
| 2025-05-17 |
67.9504 KRW |
5,160,018.4550 |
68.2400 KRW |
67.2000 KRW |
69.3400 KRW |
69.2800 KRW |
| 2025-05-16 |
68.3916 KRW |
3,810,258.8719 |
68.0400 KRW |
68.0300 KRW |
69.0900 KRW |
68.3600 KRW |
| 2025-05-15 |
69.3390 KRW |
25,770,828.6069 |
70.9800 KRW |
68.0000 KRW |
71.2500 KRW |
68.1100 KRW |
| 2025-05-14 |
71.4218 KRW |
34,391,973.0906 |
72.9200 KRW |
70.3200 KRW |
72.9200 KRW |
70.9000 KRW |
| 2025-05-13 |
74.9179 KRW |
487,262,090.1968 |
69.3100 KRW |
68.9900 KRW |
80.6900 KRW |
72.6600 KRW |
| 2025-05-12 |
69.5288 KRW |
18,583,632.5198 |
69.2400 KRW |
68.8200 KRW |
70.9500 KRW |
68.9400 KRW |
| 2025-05-11 |
69.5031 KRW |
14,873,627.7455 |
71.1100 KRW |
68.4600 KRW |
71.1100 KRW |
69.4100 KRW |
| 2025-05-10 |
69.7150 KRW |
17,075,029.0157 |
70.3700 KRW |
69.1000 KRW |
70.6400 KRW |
69.6400 KRW |
| 2025-05-09 |
69.2032 KRW |
24,425,537.1782 |
70.7000 KRW |
67.8300 KRW |
70.7100 KRW |
69.5900 KRW |
| 2025-05-08 |
68.1097 KRW |
37,768,515.6260 |
67.2900 KRW |
65.7100 KRW |
71.3100 KRW |
70.0600 KRW |