Identifier on UpBit: KRW-HYPER
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-26 |
439.6491 KRW |
21,122,548.3574 HYPER |
418.0000 KRW |
415.0000 KRW |
452.0000 KRW |
443.0000 KRW |
| 2025-08-25 |
430.3804 KRW |
9,311,731.8333 HYPER |
442.0000 KRW |
413.0000 KRW |
447.0000 KRW |
418.0000 KRW |
| 2025-08-24 |
447.7790 KRW |
6,847,361.5583 HYPER |
458.0000 KRW |
438.0000 KRW |
461.0000 KRW |
449.0000 KRW |
| 2025-08-23 |
454.1366 KRW |
9,299,448.5573 HYPER |
463.0000 KRW |
444.0000 KRW |
466.0000 KRW |
458.0000 KRW |
| 2025-08-22 |
447.4438 KRW |
25,058,300.8168 HYPER |
455.0000 KRW |
425.0000 KRW |
468.0000 KRW |
466.0000 KRW |
| 2025-08-21 |
475.6641 KRW |
28,868,508.5232 HYPER |
491.0000 KRW |
451.0000 KRW |
501.0000 KRW |
453.0000 KRW |
| 2025-08-20 |
487.7364 KRW |
127,084,928.3458 HYPER |
428.0000 KRW |
428.0000 KRW |
523.0000 KRW |
489.0000 KRW |
| 2025-08-19 |
449.5278 KRW |
14,039,526.3063 HYPER |
466.0000 KRW |
438.0000 KRW |
468.0000 KRW |
441.0000 KRW |
| 2025-08-18 |
476.7097 KRW |
14,718,258.0510 HYPER |
501.0000 KRW |
457.0000 KRW |
503.0000 KRW |
475.0000 KRW |
| 2025-08-17 |
501.4188 KRW |
5,692,469.8963 HYPER |
498.0000 KRW |
496.0000 KRW |
506.0000 KRW |
501.0000 KRW |
| 2025-08-16 |
494.8184 KRW |
3,999,870.5077 HYPER |
494.0000 KRW |
490.0000 KRW |
501.0000 KRW |
498.0000 KRW |
| 2025-08-15 |
492.5240 KRW |
9,167,241.2980 HYPER |
493.0000 KRW |
478.0000 KRW |
503.0000 KRW |
496.0000 KRW |
| 2025-08-14 |
505.4395 KRW |
20,525,278.3669 HYPER |
535.0000 KRW |
478.0000 KRW |
536.0000 KRW |
492.0000 KRW |
| 2025-08-13 |
526.9487 KRW |
14,420,487.7088 HYPER |
534.0000 KRW |
519.0000 KRW |
537.0000 KRW |
534.0000 KRW |
| 2025-08-12 |
522.4176 KRW |
30,745,933.1682 HYPER |
534.0000 KRW |
500.2000 KRW |
548.0000 KRW |
533.0000 KRW |
| 2025-08-11 |
571.8322 KRW |
39,216,724.2472 HYPER |
576.0000 KRW |
531.0000 KRW |
603.0000 KRW |
534.0000 KRW |
| 2025-08-10 |
580.5326 KRW |
62,475,909.0043 HYPER |
558.0000 KRW |
550.0000 KRW |
615.0000 KRW |
572.0000 KRW |
| 2025-08-09 |
556.4955 KRW |
19,123,118.8713 HYPER |
552.0000 KRW |
543.0000 KRW |
572.0000 KRW |
560.0000 KRW |
| 2025-08-08 |
546.7192 KRW |
16,111,334.0151 HYPER |
560.0000 KRW |
536.0000 KRW |
560.0000 KRW |
548.0000 KRW |
| 2025-08-07 |
550.3303 KRW |
20,219,444.8264 HYPER |
551.0000 KRW |
535.0000 KRW |
563.0000 KRW |
555.0000 KRW |
| 2025-08-06 |
555.5909 KRW |
20,954,240.0328 HYPER |
567.0000 KRW |
541.0000 KRW |
580.0000 KRW |
552.0000 KRW |
| 2025-08-05 |
585.8992 KRW |
37,995,450.8783 HYPER |
603.0000 KRW |
555.0000 KRW |
620.0000 KRW |
565.0000 KRW |
| 2025-08-04 |
574.5591 KRW |
56,122,208.5571 HYPER |
545.0000 KRW |
538.0000 KRW |
620.0000 KRW |
597.0000 KRW |
| 2025-08-03 |
543.2109 KRW |
26,627,948.4107 HYPER |
538.0000 KRW |
531.0000 KRW |
556.0000 KRW |
544.0000 KRW |
| 2025-08-02 |
564.2501 KRW |
63,268,662.1724 HYPER |
546.0000 KRW |
524.0000 KRW |
599.0000 KRW |
540.0000 KRW |
| 2025-08-01 |
546.6181 KRW |
27,819,902.8698 HYPER |
559.0000 KRW |
527.0000 KRW |
574.0000 KRW |
543.0000 KRW |
| 2025-07-31 |
591.0112 KRW |
41,286,402.7741 HYPER |
612.0000 KRW |
560.0000 KRW |
628.0000 KRW |
564.0000 KRW |
| 2025-07-30 |
642.8061 KRW |
122,833,771.4254 HYPER |
640.4000 KRW |
595.6000 KRW |
680.0000 KRW |
604.0000 KRW |
| 2025-07-29 |
696.9708 KRW |
230,853,898.3475 HYPER |
683.4000 KRW |
620.1000 KRW |
749.5000 KRW |
634.4000 KRW |
| 2025-07-28 |
687.7612 KRW |
454,904,804.5464 HYPER |
628.3000 KRW |
614.0000 KRW |
735.0000 KRW |
697.1000 KRW |
| 2025-07-27 |
649.1543 KRW |
73,407,574.4271 HYPER |
682.3000 KRW |
608.1000 KRW |
692.4000 KRW |
628.4000 KRW |
| 2025-07-26 |
678.6615 KRW |
181,697,984.5970 HYPER |
747.9000 KRW |
645.4000 KRW |
748.9000 KRW |
687.8000 KRW |
| 2025-07-25 |
742.3155 KRW |
1,235,294,211.6653 HYPER |
607.2000 KRW |
601.0000 KRW |
839.2000 KRW |
746.4000 KRW |
| 2025-07-24 |
628.9900 KRW |
769,705,657.7971 HYPER |
542.0000 KRW |
508.9000 KRW |
734.2000 KRW |
609.6000 KRW |
| 2025-07-23 |
562.2248 KRW |
439,551,672.2991 HYPER |
503.2000 KRW |
481.8000 KRW |
650.0000 KRW |
532.7000 KRW |
| 2025-07-22 |
510.6616 KRW |
144,684,334.0823 HYPER |
490.4000 KRW |
477.7000 KRW |
547.1000 KRW |
493.9000 KRW |
| 2025-07-21 |
489.1356 KRW |
35,324,505.0739 HYPER |
482.9000 KRW |
472.2000 KRW |
508.6000 KRW |
481.5000 KRW |
| 2025-07-20 |
485.6198 KRW |
27,612,476.1531 HYPER |
483.5000 KRW |
472.0000 KRW |
499.3000 KRW |
486.9000 KRW |
| 2025-07-19 |
477.1920 KRW |
24,043,074.2479 HYPER |
484.7000 KRW |
462.7000 KRW |
491.1000 KRW |
483.5000 KRW |
| 2025-07-18 |
502.8263 KRW |
46,154,805.1365 HYPER |
504.4000 KRW |
473.1000 KRW |
515.5000 KRW |
485.6000 KRW |
| 2025-07-17 |
525.0173 KRW |
61,788,701.7708 HYPER |
547.4000 KRW |
498.5000 KRW |
549.8000 KRW |
501.3000 KRW |
| 2025-07-16 |
564.8275 KRW |
83,052,897.4563 HYPER |
568.0000 KRW |
540.0000 KRW |
607.7000 KRW |
549.4000 KRW |
| 2025-07-15 |
553.5581 KRW |
84,562,912.0969 HYPER |
564.9000 KRW |
526.2000 KRW |
586.6000 KRW |
541.3000 KRW |
| 2025-07-14 |
578.5943 KRW |
108,970,919.3063 HYPER |
596.5000 KRW |
543.0000 KRW |
617.2000 KRW |
563.4000 KRW |
| 2025-07-13 |
607.7760 KRW |
200,708,375.3547 HYPER |
633.7000 KRW |
558.2000 KRW |
675.2000 KRW |
594.4000 KRW |
| 2025-07-12 |
665.1076 KRW |
384,577,059.4911 HYPER |
753.9000 KRW |
607.2000 KRW |
760.0000 KRW |
643.9000 KRW |
| 2025-07-11 |
793.1178 KRW |
1,533,054,037.7491 HYPER |
785.5000 KRW |
635.2000 KRW |
937.0000 KRW |
728.9000 KRW |
| 2025-07-10 |
574.9776 KRW |
3,330,380,514.3950 HYPER |
141.1000 KRW |
141.1000 KRW |
980.0000 KRW |
651.8000 KRW |