Identifier on UpBit: KRW-HYPER
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
212.8770 KRW |
6,224,083.4891 HYPER |
210.0000 KRW |
202.0000 KRW |
223.0000 KRW |
204.0000 KRW |
| 2025-12-03 |
198.9462 KRW |
4,242,980.6956 HYPER |
194.0000 KRW |
193.0000 KRW |
206.0000 KRW |
206.0000 KRW |
| 2025-12-02 |
190.9934 KRW |
3,230,635.3289 HYPER |
182.0000 KRW |
179.0000 KRW |
207.0000 KRW |
201.0000 KRW |
| 2025-12-01 |
187.1519 KRW |
4,900,116.9039 HYPER |
207.0000 KRW |
175.0000 KRW |
208.0000 KRW |
182.0000 KRW |
| 2025-11-30 |
212.1168 KRW |
3,081,862.2976 HYPER |
224.0000 KRW |
205.0000 KRW |
224.0000 KRW |
212.0000 KRW |
| 2025-11-29 |
236.3739 KRW |
8,906,804.4189 HYPER |
241.0000 KRW |
218.0000 KRW |
262.0000 KRW |
220.0000 KRW |
| 2025-11-28 |
246.1376 KRW |
46,591,632.3933 HYPER |
217.0000 KRW |
216.0000 KRW |
297.0000 KRW |
231.0000 KRW |
| 2025-11-27 |
224.7903 KRW |
15,525,234.9052 HYPER |
208.0000 KRW |
206.0000 KRW |
247.0000 KRW |
216.0000 KRW |
| 2025-11-26 |
202.7074 KRW |
1,740,158.5009 HYPER |
205.0000 KRW |
200.0000 KRW |
210.0000 KRW |
207.0000 KRW |
| 2025-11-25 |
202.7672 KRW |
1,786,243.0081 HYPER |
207.0000 KRW |
199.0000 KRW |
208.0000 KRW |
206.0000 KRW |
| 2025-11-24 |
205.0439 KRW |
4,886,803.8848 HYPER |
204.0000 KRW |
199.0000 KRW |
213.0000 KRW |
208.0000 KRW |
| 2025-11-23 |
205.9461 KRW |
4,095,465.3201 HYPER |
204.0000 KRW |
202.0000 KRW |
212.0000 KRW |
205.0000 KRW |
| 2025-11-22 |
205.9829 KRW |
7,794,086.7218 HYPER |
209.0000 KRW |
197.0000 KRW |
219.0000 KRW |
201.0000 KRW |
| 2025-11-21 |
209.9128 KRW |
7,783,654.9375 HYPER |
215.0000 KRW |
190.0000 KRW |
227.0000 KRW |
203.0000 KRW |
| 2025-11-20 |
239.5822 KRW |
15,774,369.8432 HYPER |
220.0000 KRW |
212.0000 KRW |
255.0000 KRW |
217.0000 KRW |
| 2025-11-19 |
221.0940 KRW |
1,108,253.6982 HYPER |
229.0000 KRW |
211.0000 KRW |
230.0000 KRW |
212.0000 KRW |
| 2025-11-18 |
223.7053 KRW |
1,976,709.4052 HYPER |
223.0000 KRW |
218.0000 KRW |
234.0000 KRW |
229.0000 KRW |
| 2025-11-17 |
233.5643 KRW |
1,302,996.7653 HYPER |
231.0000 KRW |
227.0000 KRW |
239.0000 KRW |
233.0000 KRW |
| 2025-11-16 |
235.0280 KRW |
1,209,904.8042 HYPER |
238.0000 KRW |
225.0000 KRW |
242.0000 KRW |
227.0000 KRW |
| 2025-11-15 |
237.9441 KRW |
1,041,326.0521 HYPER |
230.0000 KRW |
230.0000 KRW |
244.0000 KRW |
237.0000 KRW |
| 2025-11-14 |
233.3123 KRW |
1,441,855.3370 HYPER |
240.0000 KRW |
225.0000 KRW |
241.0000 KRW |
239.0000 KRW |
| 2025-11-13 |
258.2177 KRW |
11,475,351.7938 HYPER |
247.0000 KRW |
232.0000 KRW |
292.0000 KRW |
234.0000 KRW |
| 2025-11-12 |
251.9269 KRW |
982,097.7513 HYPER |
246.0000 KRW |
243.0000 KRW |
259.0000 KRW |
245.0000 KRW |
| 2025-11-11 |
263.4861 KRW |
5,831,075.4958 HYPER |
262.0000 KRW |
247.0000 KRW |
278.0000 KRW |
250.0000 KRW |
| 2025-11-10 |
261.0187 KRW |
1,872,307.1453 HYPER |
261.0000 KRW |
255.0000 KRW |
268.0000 KRW |
257.0000 KRW |
| 2025-11-09 |
258.9389 KRW |
1,089,464.0273 HYPER |
260.0000 KRW |
249.0000 KRW |
267.0000 KRW |
263.0000 KRW |
| 2025-11-08 |
260.8767 KRW |
1,738,861.2675 HYPER |
263.0000 KRW |
251.0000 KRW |
270.0000 KRW |
262.0000 KRW |
| 2025-11-07 |
251.1554 KRW |
3,146,613.0627 HYPER |
240.0000 KRW |
237.0000 KRW |
272.0000 KRW |
268.0000 KRW |
| 2025-11-06 |
239.8373 KRW |
1,968,821.6547 HYPER |
248.0000 KRW |
230.0000 KRW |
249.0000 KRW |
236.0000 KRW |
| 2025-11-05 |
228.4526 KRW |
5,482,810.1098 HYPER |
225.0000 KRW |
208.0000 KRW |
249.0000 KRW |
248.0000 KRW |
| 2025-11-04 |
234.8292 KRW |
4,451,628.4611 HYPER |
234.0000 KRW |
221.0000 KRW |
247.0000 KRW |
228.0000 KRW |
| 2025-11-03 |
245.9383 KRW |
4,865,696.0468 HYPER |
275.0000 KRW |
228.0000 KRW |
276.0000 KRW |
233.0000 KRW |
| 2025-11-02 |
282.0113 KRW |
2,402,292.4234 HYPER |
279.0000 KRW |
270.0000 KRW |
290.0000 KRW |
275.0000 KRW |
| 2025-11-01 |
272.2503 KRW |
1,733,358.6086 HYPER |
264.0000 KRW |
262.0000 KRW |
280.0000 KRW |
276.0000 KRW |
| 2025-10-31 |
265.8091 KRW |
1,107,281.8275 HYPER |
263.0000 KRW |
257.0000 KRW |
272.0000 KRW |
266.0000 KRW |
| 2025-10-30 |
269.2695 KRW |
2,394,708.1439 HYPER |
281.0000 KRW |
253.0000 KRW |
287.0000 KRW |
262.0000 KRW |
| 2025-10-29 |
280.7161 KRW |
1,554,966.6904 HYPER |
282.0000 KRW |
275.0000 KRW |
288.0000 KRW |
287.0000 KRW |
| 2025-10-28 |
286.7323 KRW |
1,580,592.9309 HYPER |
287.0000 KRW |
278.0000 KRW |
294.0000 KRW |
280.0000 KRW |
| 2025-10-27 |
297.2628 KRW |
2,510,987.8585 HYPER |
304.0000 KRW |
288.0000 KRW |
307.0000 KRW |
289.0000 KRW |
| 2025-10-26 |
297.7946 KRW |
2,879,814.7203 HYPER |
299.0000 KRW |
292.0000 KRW |
303.0000 KRW |
303.0000 KRW |
| 2025-10-25 |
299.9177 KRW |
5,971,960.7608 HYPER |
290.0000 KRW |
288.0000 KRW |
307.0000 KRW |
296.0000 KRW |
| 2025-10-24 |
291.6211 KRW |
2,671,939.9899 HYPER |
291.0000 KRW |
282.0000 KRW |
299.0000 KRW |
287.0000 KRW |
| 2025-10-23 |
285.1677 KRW |
2,204,485.0632 HYPER |
277.0000 KRW |
273.0000 KRW |
292.0000 KRW |
288.0000 KRW |
| 2025-10-22 |
298.9327 KRW |
10,367,167.1206 HYPER |
295.0000 KRW |
286.0000 KRW |
310.0000 KRW |
289.0000 KRW |
| 2025-10-21 |
300.1898 KRW |
3,065,923.2731 HYPER |
302.0000 KRW |
288.0000 KRW |
313.0000 KRW |
296.0000 KRW |
| 2025-10-20 |
304.2940 KRW |
4,818,760.4362 HYPER |
303.0000 KRW |
297.0000 KRW |
311.0000 KRW |
303.0000 KRW |
| 2025-10-19 |
309.2344 KRW |
8,062,238.5406 HYPER |
315.0000 KRW |
298.0000 KRW |
322.0000 KRW |
306.0000 KRW |
| 2025-10-18 |
332.5913 KRW |
56,335,500.4389 HYPER |
295.0000 KRW |
295.0000 KRW |
364.0000 KRW |
313.0000 KRW |
| 2025-10-17 |
290.2753 KRW |
2,370,738.2256 HYPER |
301.0000 KRW |
274.0000 KRW |
304.0000 KRW |
297.0000 KRW |
| 2025-10-16 |
311.1704 KRW |
2,941,277.2208 HYPER |
313.0000 KRW |
293.0000 KRW |
323.0000 KRW |
294.0000 KRW |