Market [unlinked] / KRW
Identifier on UpBit: KRW-HPO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
108.7322 KRW |
11,678,146.9380 |
111.5000 KRW |
106.2000 KRW |
111.5000 KRW |
108.8000 KRW |
| 2024-12-04 |
108.9807 KRW |
73,852,314.3887 |
109.5000 KRW |
104.2000 KRW |
112.6000 KRW |
111.4000 KRW |
| 2024-12-03 |
99.3437 KRW |
114,342,766.4767 |
107.6000 KRW |
76.0000 KRW |
108.1000 KRW |
103.8000 KRW |
| 2024-12-02 |
105.1930 KRW |
63,858,183.5490 |
109.4000 KRW |
101.4000 KRW |
109.4000 KRW |
105.7000 KRW |
| 2024-12-01 |
107.6551 KRW |
81,016,498.3240 |
111.4000 KRW |
105.4000 KRW |
111.4000 KRW |
109.1000 KRW |
| 2024-11-30 |
116.1534 KRW |
758,011,375.0849 |
102.2000 KRW |
102.2000 KRW |
136.0000 KRW |
110.2000 KRW |
| 2024-11-29 |
98.5156 KRW |
28,570,178.2635 |
100.3000 KRW |
96.2300 KRW |
101.9000 KRW |
101.2000 KRW |
| 2024-11-28 |
98.5089 KRW |
37,034,182.8298 |
102.0000 KRW |
97.1300 KRW |
102.1000 KRW |
100.1000 KRW |
| 2024-11-27 |
105.4334 KRW |
250,111,536.3243 |
100.9000 KRW |
96.7500 KRW |
114.4000 KRW |
102.2000 KRW |
| 2024-11-26 |
97.0311 KRW |
160,437,764.1099 |
95.8800 KRW |
91.0200 KRW |
101.7000 KRW |
97.9700 KRW |
| 2024-11-25 |
95.0714 KRW |
180,379,117.0397 |
90.9100 KRW |
87.1400 KRW |
99.0800 KRW |
95.5200 KRW |
| 2024-11-24 |
89.9033 KRW |
156,756,524.2977 |
87.2100 KRW |
84.3800 KRW |
94.9800 KRW |
90.3000 KRW |
| 2024-11-23 |
85.6576 KRW |
35,575,015.8775 |
84.8800 KRW |
83.3100 KRW |
87.8200 KRW |
86.6000 KRW |
| 2024-11-22 |
83.0665 KRW |
23,524,695.0807 |
84.2000 KRW |
79.3500 KRW |
86.0000 KRW |
84.4000 KRW |
| 2024-11-21 |
81.7116 KRW |
20,470,421.0288 |
83.4200 KRW |
78.9800 KRW |
84.1100 KRW |
83.5800 KRW |
| 2024-11-20 |
83.1724 KRW |
19,627,469.1124 |
86.9800 KRW |
80.2000 KRW |
87.0800 KRW |
83.2100 KRW |
| 2024-11-19 |
86.4410 KRW |
42,223,304.3547 |
86.7800 KRW |
83.9700 KRW |
88.7200 KRW |
86.8900 KRW |
| 2024-11-18 |
83.9512 KRW |
27,950,228.4728 |
82.9900 KRW |
81.7400 KRW |
86.4400 KRW |
86.2400 KRW |
| 2024-11-17 |
82.7526 KRW |
18,450,886.5244 |
85.6000 KRW |
80.6500 KRW |
85.6000 KRW |
83.3500 KRW |
| 2024-11-16 |
81.5378 KRW |
33,486,528.1538 |
80.1300 KRW |
78.7400 KRW |
85.4200 KRW |
85.2900 KRW |
| 2024-11-15 |
77.7115 KRW |
24,813,187.1915 |
76.4600 KRW |
74.9000 KRW |
80.8300 KRW |
79.8800 KRW |
| 2024-11-14 |
77.4370 KRW |
17,919,416.2091 |
80.2200 KRW |
74.7800 KRW |
80.8300 KRW |
77.7800 KRW |
| 2024-11-13 |
79.3419 KRW |
45,152,166.3889 |
83.6000 KRW |
75.0200 KRW |
84.4400 KRW |
78.4900 KRW |
| 2024-11-12 |
82.0672 KRW |
197,013,882.9034 |
79.4600 KRW |
76.1300 KRW |
89.4900 KRW |
81.9100 KRW |
| 2024-11-11 |
76.6820 KRW |
75,987,283.8522 |
76.7000 KRW |
73.1200 KRW |
79.8300 KRW |
78.9600 KRW |
| 2024-11-10 |
74.6097 KRW |
29,115,356.4957 |
72.7000 KRW |
71.7600 KRW |
76.9200 KRW |
76.8300 KRW |
| 2024-11-09 |
72.6400 KRW |
23,038,414.4404 |
72.0200 KRW |
71.1800 KRW |
73.9000 KRW |
72.0500 KRW |
| 2024-11-08 |
71.2173 KRW |
13,859,040.2781 |
70.9500 KRW |
70.0400 KRW |
72.1200 KRW |
72.1200 KRW |
| 2024-11-07 |
70.3210 KRW |
13,714,117.3943 |
69.7300 KRW |
69.2900 KRW |
71.1400 KRW |
70.9000 KRW |
| 2024-11-06 |
68.4339 KRW |
7,334,325.5858 |
66.8000 KRW |
66.4000 KRW |
69.9500 KRW |
69.6500 KRW |
| 2024-11-05 |
66.2353 KRW |
3,590,641.8700 |
64.9900 KRW |
64.9300 KRW |
67.3000 KRW |
66.7300 KRW |
| 2024-11-04 |
65.6935 KRW |
4,003,514.3245 |
65.7300 KRW |
64.9100 KRW |
66.4100 KRW |
65.3400 KRW |
| 2024-11-03 |
66.4553 KRW |
4,467,703.0312 |
67.3000 KRW |
65.5000 KRW |
67.5000 KRW |
66.3800 KRW |
| 2024-11-02 |
67.6258 KRW |
2,958,839.0517 |
68.0100 KRW |
67.1900 KRW |
68.4100 KRW |
67.9900 KRW |
| 2024-11-01 |
67.8657 KRW |
6,559,278.4974 |
68.3800 KRW |
66.5000 KRW |
68.9300 KRW |
68.1700 KRW |
| 2024-10-31 |
70.5585 KRW |
9,183,765.0029 |
70.3900 KRW |
69.1000 KRW |
72.0500 KRW |
69.2300 KRW |
| 2024-10-30 |
69.7450 KRW |
5,448,244.4257 |
70.4000 KRW |
69.0500 KRW |
70.7900 KRW |
69.7400 KRW |
| 2024-10-29 |
69.5582 KRW |
7,443,605.8647 |
69.0400 KRW |
68.8400 KRW |
70.8700 KRW |
69.9000 KRW |
| 2024-10-28 |
68.6495 KRW |
7,755,763.6317 |
70.1000 KRW |
67.1100 KRW |
70.1000 KRW |
69.2000 KRW |
| 2024-10-27 |
69.4381 KRW |
2,279,242.1439 |
69.6900 KRW |
69.0100 KRW |
70.3500 KRW |
69.9100 KRW |
| 2024-10-26 |
69.1889 KRW |
3,690,820.3974 |
69.4800 KRW |
68.8400 KRW |
69.9900 KRW |
69.3000 KRW |
| 2024-10-25 |
71.3289 KRW |
15,702,882.0008 |
71.2700 KRW |
69.8000 KRW |
73.2000 KRW |
70.5300 KRW |
| 2024-10-24 |
70.8803 KRW |
4,532,427.3446 |
71.5000 KRW |
70.2500 KRW |
72.1400 KRW |
71.1300 KRW |
| 2024-10-23 |
72.4662 KRW |
16,803,657.8653 |
72.2000 KRW |
70.9500 KRW |
73.7000 KRW |
71.2300 KRW |
| 2024-10-22 |
72.1196 KRW |
3,657,721.2289 |
72.5900 KRW |
71.7800 KRW |
72.9000 KRW |
72.3000 KRW |
| 2024-10-21 |
73.4156 KRW |
7,876,622.3195 |
74.4900 KRW |
71.5700 KRW |
74.6900 KRW |
72.9500 KRW |
| 2024-10-20 |
73.3283 KRW |
5,572,087.9777 |
73.5000 KRW |
72.5500 KRW |
74.6900 KRW |
74.1800 KRW |
| 2024-10-19 |
73.4095 KRW |
5,961,163.9663 |
73.1900 KRW |
72.9800 KRW |
73.8500 KRW |
73.2300 KRW |
| 2024-10-18 |
72.5960 KRW |
5,068,038.1001 |
72.0000 KRW |
71.7800 KRW |
73.7800 KRW |
73.4700 KRW |
| 2024-10-17 |
72.4627 KRW |
5,346,737.5820 |
73.6000 KRW |
71.7200 KRW |
73.6000 KRW |
72.0000 KRW |