Market [unlinked] / KRW
Identifier on UpBit: KRW-HPO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-08 |
68.1409 KRW |
2,566,654.0624 |
67.2900 KRW |
66.9200 KRW |
68.7000 KRW |
68.4200 KRW |
| 2025-05-07 |
66.0542 KRW |
7,680,937.8265 |
66.8700 KRW |
65.0300 KRW |
67.2100 KRW |
66.8100 KRW |
| 2025-05-06 |
66.4358 KRW |
13,484,181.9285 |
68.1200 KRW |
63.8500 KRW |
69.0000 KRW |
64.7100 KRW |
| 2025-05-05 |
70.6809 KRW |
63,106,826.2211 |
68.1600 KRW |
67.1100 KRW |
75.5000 KRW |
68.4000 KRW |
| 2025-05-04 |
70.7159 KRW |
28,205,219.8360 |
70.0300 KRW |
67.4600 KRW |
76.3500 KRW |
69.6800 KRW |
| 2025-05-03 |
71.0780 KRW |
7,933,887.2133 |
72.0000 KRW |
69.1000 KRW |
72.9800 KRW |
69.1000 KRW |
| 2025-05-02 |
71.9802 KRW |
16,415,461.2627 |
73.8800 KRW |
70.4000 KRW |
73.8900 KRW |
71.1000 KRW |
| 2025-05-01 |
74.3455 KRW |
15,890,402.1817 |
75.4700 KRW |
73.5100 KRW |
76.3600 KRW |
74.0800 KRW |
| 2025-04-30 |
77.2350 KRW |
48,687,399.5528 |
77.6000 KRW |
73.7000 KRW |
81.2200 KRW |
75.9000 KRW |
| 2025-04-29 |
77.6469 KRW |
44,932,987.2176 |
74.8600 KRW |
74.2000 KRW |
81.3000 KRW |
77.8200 KRW |
| 2025-04-28 |
73.8913 KRW |
20,448,543.8990 |
74.6900 KRW |
72.5000 KRW |
75.1500 KRW |
75.0500 KRW |
| 2025-04-27 |
73.2839 KRW |
27,382,671.4676 |
72.6500 KRW |
71.3700 KRW |
76.4900 KRW |
75.1100 KRW |
| 2025-04-26 |
72.7865 KRW |
20,271,248.2235 |
72.8000 KRW |
72.1000 KRW |
73.7000 KRW |
72.4500 KRW |
| 2025-04-25 |
74.3898 KRW |
162,214,939.9178 |
70.7800 KRW |
70.0000 KRW |
78.4000 KRW |
72.4100 KRW |
| 2025-04-24 |
72.2362 KRW |
52,296,208.0813 |
70.9500 KRW |
69.8000 KRW |
74.9500 KRW |
70.2500 KRW |
| 2025-04-23 |
69.5016 KRW |
13,633,572.4074 |
70.2600 KRW |
68.1100 KRW |
70.4500 KRW |
69.6600 KRW |
| 2025-04-22 |
68.8269 KRW |
47,053,466.3284 |
66.5900 KRW |
66.2000 KRW |
70.7100 KRW |
69.6800 KRW |
| 2025-04-21 |
66.9312 KRW |
8,226,369.3748 |
66.2900 KRW |
65.4100 KRW |
69.0400 KRW |
66.2500 KRW |
| 2025-04-20 |
66.6661 KRW |
6,534,293.4849 |
67.8600 KRW |
65.2600 KRW |
67.8600 KRW |
66.4200 KRW |
| 2025-04-19 |
67.9108 KRW |
8,887,069.5034 |
68.1700 KRW |
67.2200 KRW |
68.9200 KRW |
67.9500 KRW |
| 2025-04-18 |
67.7782 KRW |
13,917,476.8234 |
67.7000 KRW |
66.7500 KRW |
68.9900 KRW |
67.9600 KRW |
| 2025-04-17 |
67.3286 KRW |
21,468,357.4076 |
68.6100 KRW |
65.0700 KRW |
69.7000 KRW |
67.8100 KRW |
| 2025-04-16 |
66.7968 KRW |
63,749,142.6588 |
63.7900 KRW |
63.0400 KRW |
71.9900 KRW |
66.4500 KRW |
| 2025-04-15 |
62.6931 KRW |
7,735,760.2327 |
61.8800 KRW |
60.7000 KRW |
63.5800 KRW |
62.5200 KRW |
| 2025-04-14 |
61.9054 KRW |
14,955,226.0512 |
63.0200 KRW |
59.6400 KRW |
63.8000 KRW |
61.6400 KRW |
| 2025-04-13 |
63.8108 KRW |
6,650,615.9738 |
65.0700 KRW |
63.0000 KRW |
65.2300 KRW |
63.0100 KRW |
| 2025-04-12 |
64.0905 KRW |
7,863,283.0046 |
65.0600 KRW |
63.0500 KRW |
65.7800 KRW |
65.2100 KRW |
| 2025-04-11 |
64.7527 KRW |
9,354,113.1017 |
64.4600 KRW |
63.3200 KRW |
65.7000 KRW |
65.4500 KRW |
| 2025-04-10 |
63.4174 KRW |
17,122,134.9679 |
64.6800 KRW |
61.3900 KRW |
65.9900 KRW |
63.2900 KRW |
| 2025-04-09 |
62.2291 KRW |
27,478,744.5256 |
62.0400 KRW |
58.7300 KRW |
64.9900 KRW |
64.6300 KRW |
| 2025-04-08 |
62.7294 KRW |
29,623,998.8422 |
62.9000 KRW |
61.0200 KRW |
64.5200 KRW |
62.4200 KRW |
| 2025-04-07 |
59.8980 KRW |
40,224,022.5507 |
57.3600 KRW |
55.1800 KRW |
62.8900 KRW |
60.7400 KRW |
| 2025-04-06 |
60.0832 KRW |
7,939,824.5539 |
61.0700 KRW |
57.2800 KRW |
61.3600 KRW |
59.4200 KRW |
| 2025-04-05 |
61.1190 KRW |
18,871,584.1070 |
62.0600 KRW |
60.4500 KRW |
62.0600 KRW |
60.7400 KRW |
| 2025-04-04 |
61.4110 KRW |
27,455,294.4598 |
58.8200 KRW |
58.2100 KRW |
63.0000 KRW |
62.1200 KRW |
| 2025-04-03 |
58.2939 KRW |
9,780,581.7217 |
56.6000 KRW |
56.6000 KRW |
60.1100 KRW |
58.4200 KRW |
| 2025-04-02 |
59.5095 KRW |
7,585,759.9263 |
61.0600 KRW |
58.2100 KRW |
61.5300 KRW |
59.5100 KRW |
| 2025-04-01 |
60.8849 KRW |
5,500,962.1543 |
60.4200 KRW |
60.2200 KRW |
61.5000 KRW |
60.9800 KRW |
| 2025-03-31 |
63.5368 KRW |
64,163,725.5025 |
62.2500 KRW |
60.0000 KRW |
66.0000 KRW |
61.7400 KRW |
| 2025-03-30 |
62.3488 KRW |
2,001,954.8179 |
62.3400 KRW |
62.1000 KRW |
62.9300 KRW |
62.1200 KRW |
| 2025-03-29 |
62.6059 KRW |
5,190,669.4432 |
63.1300 KRW |
62.0900 KRW |
63.2400 KRW |
62.3500 KRW |
| 2025-03-28 |
63.2211 KRW |
6,043,028.2607 |
65.0900 KRW |
62.2700 KRW |
65.0900 KRW |
62.3100 KRW |
| 2025-03-27 |
65.0582 KRW |
4,799,608.5356 |
65.1000 KRW |
64.0200 KRW |
65.8000 KRW |
65.0000 KRW |
| 2025-03-26 |
65.0109 KRW |
9,307,212.3533 |
65.3600 KRW |
64.0000 KRW |
65.9500 KRW |
65.2400 KRW |
| 2025-03-25 |
64.9676 KRW |
5,056,597.7117 |
64.9100 KRW |
64.5300 KRW |
65.5500 KRW |
65.3300 KRW |
| 2025-03-24 |
64.4026 KRW |
6,227,606.8755 |
63.9800 KRW |
63.5400 KRW |
65.3900 KRW |
65.2200 KRW |
| 2025-03-23 |
64.1592 KRW |
4,978,996.7005 |
64.2400 KRW |
63.6200 KRW |
65.3900 KRW |
64.0400 KRW |
| 2025-03-22 |
64.1025 KRW |
10,138,649.1734 |
66.2400 KRW |
62.8000 KRW |
66.2400 KRW |
64.4200 KRW |
| 2025-03-21 |
65.9549 KRW |
9,061,139.2003 |
66.1600 KRW |
64.7300 KRW |
66.9800 KRW |
66.1600 KRW |
| 2025-03-20 |
66.1311 KRW |
13,467,786.9711 |
67.8300 KRW |
65.5000 KRW |
67.9200 KRW |
66.2700 KRW |