Market [unlinked] / KRW
Identifier on UpBit: KRW-HPO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
99.3070 KRW |
48,049,669.0248 |
98.2100 KRW |
95.2000 KRW |
103.5000 KRW |
95.9500 KRW |
| 2025-01-14 |
98.8172 KRW |
88,767,379.6519 |
98.1400 KRW |
92.2100 KRW |
104.0000 KRW |
96.9600 KRW |
| 2025-01-13 |
97.2482 KRW |
79,484,190.9481 |
106.1000 KRW |
91.0000 KRW |
106.6000 KRW |
98.1200 KRW |
| 2025-01-12 |
109.2826 KRW |
99,629,362.8180 |
107.1000 KRW |
104.4000 KRW |
114.9000 KRW |
109.0000 KRW |
| 2025-01-11 |
109.2639 KRW |
258,663,426.0150 |
102.6000 KRW |
97.8300 KRW |
116.0000 KRW |
106.6000 KRW |
| 2025-01-10 |
103.6118 KRW |
120,452,589.5479 |
112.4000 KRW |
99.6100 KRW |
112.6000 KRW |
102.1000 KRW |
| 2025-01-09 |
102.7353 KRW |
283,060,782.8745 |
96.4200 KRW |
92.9900 KRW |
112.2000 KRW |
107.6000 KRW |
| 2025-01-08 |
93.6164 KRW |
183,529,636.3095 |
100.9000 KRW |
89.8100 KRW |
100.9000 KRW |
95.1600 KRW |
| 2025-01-07 |
113.8018 KRW |
971,269,481.6352 |
108.8000 KRW |
99.8800 KRW |
125.0000 KRW |
101.3000 KRW |
| 2025-01-06 |
114.2349 KRW |
2,747,838,745.3842 |
90.3400 KRW |
89.8700 KRW |
127.7000 KRW |
104.6000 KRW |
| 2025-01-05 |
89.2860 KRW |
32,736,380.4879 |
88.0000 KRW |
87.4100 KRW |
90.9900 KRW |
89.9100 KRW |
| 2025-01-04 |
89.1715 KRW |
63,846,926.2439 |
87.0000 KRW |
85.4200 KRW |
91.5000 KRW |
88.5200 KRW |
| 2025-01-03 |
84.4597 KRW |
16,241,923.2019 |
84.8300 KRW |
82.5000 KRW |
86.8000 KRW |
86.6500 KRW |
| 2025-01-02 |
83.6234 KRW |
9,366,074.4785 |
83.7700 KRW |
82.9500 KRW |
84.5900 KRW |
84.3300 KRW |
| 2025-01-01 |
86.1729 KRW |
86,809,232.0574 |
84.4000 KRW |
79.6400 KRW |
91.7000 KRW |
83.2600 KRW |
| 2024-12-31 |
84.5531 KRW |
36,362,459.9904 |
84.5600 KRW |
82.3500 KRW |
87.1500 KRW |
83.5700 KRW |
| 2024-12-30 |
86.6112 KRW |
30,966,739.1560 |
85.7000 KRW |
82.3100 KRW |
89.1200 KRW |
83.5000 KRW |
| 2024-12-29 |
89.1322 KRW |
41,922,466.0788 |
88.1900 KRW |
84.9000 KRW |
92.7700 KRW |
86.1900 KRW |
| 2024-12-28 |
86.8739 KRW |
27,214,022.0710 |
85.1000 KRW |
84.0300 KRW |
89.0000 KRW |
88.0900 KRW |
| 2024-12-27 |
85.4288 KRW |
45,872,342.1733 |
82.7000 KRW |
81.0000 KRW |
89.4400 KRW |
85.2900 KRW |
| 2024-12-26 |
83.6664 KRW |
18,148,720.5905 |
86.8300 KRW |
81.1600 KRW |
86.8500 KRW |
82.9000 KRW |
| 2024-12-25 |
88.4442 KRW |
16,308,889.6767 |
89.0000 KRW |
86.8300 KRW |
89.7600 KRW |
87.1600 KRW |
| 2024-12-24 |
87.9484 KRW |
15,777,123.9312 |
88.8000 KRW |
86.4600 KRW |
89.4900 KRW |
88.8800 KRW |
| 2024-12-23 |
88.3193 KRW |
84,223,465.6346 |
86.4800 KRW |
84.4400 KRW |
93.7900 KRW |
87.5100 KRW |
| 2024-12-22 |
89.8160 KRW |
160,360,301.4742 |
83.5700 KRW |
83.5100 KRW |
94.5800 KRW |
85.7500 KRW |
| 2024-12-21 |
85.2988 KRW |
13,588,270.5270 |
85.5900 KRW |
81.9100 KRW |
88.0900 KRW |
84.0800 KRW |
| 2024-12-20 |
83.4328 KRW |
50,525,448.2569 |
81.8800 KRW |
78.3000 KRW |
88.0000 KRW |
84.4300 KRW |
| 2024-12-19 |
85.1897 KRW |
17,392,437.5343 |
85.5700 KRW |
81.2600 KRW |
88.8800 KRW |
83.5100 KRW |
| 2024-12-18 |
88.7473 KRW |
17,038,665.3614 |
90.8100 KRW |
85.3100 KRW |
93.3600 KRW |
87.0700 KRW |
| 2024-12-17 |
93.2540 KRW |
15,258,412.6568 |
94.7500 KRW |
91.2000 KRW |
95.2900 KRW |
92.4000 KRW |
| 2024-12-16 |
96.2648 KRW |
18,419,447.8535 |
98.5300 KRW |
93.0200 KRW |
99.8500 KRW |
94.8800 KRW |
| 2024-12-15 |
98.0359 KRW |
39,123,251.4439 |
95.0000 KRW |
94.3000 KRW |
100.1000 KRW |
98.4800 KRW |
| 2024-12-14 |
97.1429 KRW |
18,723,983.4633 |
98.0000 KRW |
93.6200 KRW |
100.8000 KRW |
95.4600 KRW |
| 2024-12-13 |
96.6555 KRW |
11,921,664.5099 |
97.2000 KRW |
95.3400 KRW |
98.6200 KRW |
97.2000 KRW |
| 2024-12-12 |
97.4640 KRW |
22,741,732.4076 |
96.4800 KRW |
94.5000 KRW |
99.9100 KRW |
96.7200 KRW |
| 2024-12-11 |
90.9172 KRW |
34,575,343.3445 |
91.7200 KRW |
85.2300 KRW |
97.1000 KRW |
96.3600 KRW |
| 2024-12-10 |
91.5991 KRW |
46,602,542.6837 |
97.7100 KRW |
86.1500 KRW |
98.6900 KRW |
91.1000 KRW |
| 2024-12-09 |
112.2848 KRW |
186,067,645.3588 |
111.3000 KRW |
95.9200 KRW |
120.5000 KRW |
98.4400 KRW |
| 2024-12-08 |
109.3962 KRW |
33,143,715.8243 |
110.8000 KRW |
107.0000 KRW |
112.8000 KRW |
111.5000 KRW |
| 2024-12-07 |
108.6196 KRW |
34,538,439.8926 |
109.0000 KRW |
106.2000 KRW |
111.8000 KRW |
110.5000 KRW |
| 2024-12-06 |
107.1310 KRW |
41,739,613.9853 |
107.4000 KRW |
103.3000 KRW |
109.6000 KRW |
108.1000 KRW |
| 2024-12-05 |
108.3467 KRW |
41,746,768.6366 |
111.5000 KRW |
105.7000 KRW |
111.5000 KRW |
109.2000 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 |