Market [unlinked] / KRW
Identifier on UpBit: KRW-HPO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-11 |
83.5579 KRW |
22,857,280.2123 |
85.5000 KRW |
80.6000 KRW |
85.7000 KRW |
82.1000 KRW |
| 2023-09-10 |
87.6919 KRW |
53,787,980.8134 |
90.7000 KRW |
85.3000 KRW |
91.1000 KRW |
85.7000 KRW |
| 2023-09-09 |
93.4119 KRW |
243,409,321.6487 |
94.6000 KRW |
90.0000 KRW |
96.4000 KRW |
90.2000 KRW |
| 2023-09-08 |
95.2523 KRW |
514,885,459.3534 |
86.0000 KRW |
86.0000 KRW |
99.4000 KRW |
94.6000 KRW |
| 2023-09-07 |
85.1524 KRW |
8,138,635.0850 |
84.8000 KRW |
84.1000 KRW |
86.8000 KRW |
86.4000 KRW |
| 2023-09-06 |
84.6849 KRW |
9,435,938.8802 |
86.1000 KRW |
83.8000 KRW |
86.1000 KRW |
85.7000 KRW |
| 2023-09-05 |
84.3170 KRW |
7,970,826.2815 |
83.9000 KRW |
82.9000 KRW |
85.7000 KRW |
85.6000 KRW |
| 2023-09-04 |
84.1245 KRW |
9,627,038.1199 |
86.6000 KRW |
83.0000 KRW |
86.6000 KRW |
83.9000 KRW |
| 2023-09-03 |
85.0833 KRW |
2,613,589.1898 |
84.9000 KRW |
84.4000 KRW |
86.7000 KRW |
85.1000 KRW |
| 2023-09-02 |
84.4725 KRW |
4,464,557.4135 |
85.2000 KRW |
83.6000 KRW |
85.8000 KRW |
85.3000 KRW |
| 2023-09-01 |
85.7207 KRW |
17,375,290.8390 |
84.0000 KRW |
83.4000 KRW |
87.8000 KRW |
85.3000 KRW |
| 2023-08-31 |
85.1381 KRW |
7,538,152.9430 |
86.0000 KRW |
83.6000 KRW |
86.6000 KRW |
84.0000 KRW |
| 2023-08-30 |
87.4963 KRW |
14,339,169.8532 |
87.6000 KRW |
85.3000 KRW |
90.7000 KRW |
86.0000 KRW |
| 2023-08-29 |
85.1361 KRW |
16,444,942.1013 |
86.3000 KRW |
83.0000 KRW |
87.9000 KRW |
87.3000 KRW |
| 2023-08-28 |
88.2759 KRW |
25,674,509.7880 |
89.0000 KRW |
84.4000 KRW |
91.8000 KRW |
86.3000 KRW |
| 2023-08-27 |
87.2019 KRW |
4,942,344.8076 |
87.7000 KRW |
86.7000 KRW |
88.0000 KRW |
87.9000 KRW |
| 2023-08-26 |
87.5851 KRW |
7,213,479.2997 |
86.8000 KRW |
86.2000 KRW |
88.8000 KRW |
87.2000 KRW |
| 2023-08-25 |
86.9991 KRW |
13,667,286.4623 |
86.9000 KRW |
85.3000 KRW |
89.6000 KRW |
87.0000 KRW |
| 2023-08-24 |
87.2232 KRW |
7,456,276.2594 |
88.3000 KRW |
86.5000 KRW |
88.4000 KRW |
87.4000 KRW |
| 2023-08-23 |
87.4651 KRW |
8,178,368.4045 |
88.2000 KRW |
86.0000 KRW |
88.8000 KRW |
88.2000 KRW |
| 2023-08-22 |
87.7725 KRW |
8,306,577.1735 |
89.5000 KRW |
86.4000 KRW |
89.7000 KRW |
87.0000 KRW |
| 2023-08-21 |
92.1442 KRW |
31,474,240.7102 |
91.3000 KRW |
88.4000 KRW |
95.8000 KRW |
89.6000 KRW |
| 2023-08-20 |
89.7579 KRW |
5,484,935.4002 |
90.3000 KRW |
88.6000 KRW |
90.7000 KRW |
90.4000 KRW |
| 2023-08-19 |
89.4923 KRW |
4,659,097.7472 |
89.1000 KRW |
88.4000 KRW |
90.8000 KRW |
90.3000 KRW |
| 2023-08-18 |
87.0810 KRW |
17,319,798.9118 |
87.6000 KRW |
85.0000 KRW |
89.7000 KRW |
89.4000 KRW |
| 2023-08-17 |
89.8693 KRW |
21,697,366.2869 |
90.3000 KRW |
85.6000 KRW |
94.8000 KRW |
86.7000 KRW |
| 2023-08-16 |
93.1404 KRW |
22,537,381.9671 |
96.0000 KRW |
90.1000 KRW |
96.4000 KRW |
90.7000 KRW |
| 2023-08-15 |
98.9731 KRW |
6,987,735.1213 |
99.2000 KRW |
96.7000 KRW |
101.0000 KRW |
96.8000 KRW |
| 2023-08-14 |
99.4281 KRW |
4,680,264.4691 |
99.4000 KRW |
99.1000 KRW |
99.8000 KRW |
99.6000 KRW |
| 2023-08-13 |
99.9550 KRW |
6,167,428.2455 |
99.8000 KRW |
99.5000 KRW |
101.0000 KRW |
99.9000 KRW |
| 2023-08-12 |
99.6039 KRW |
4,435,913.5945 |
99.6000 KRW |
99.3000 KRW |
101.0000 KRW |
99.8000 KRW |
| 2023-08-11 |
99.4179 KRW |
4,676,060.0351 |
99.5000 KRW |
99.0000 KRW |
99.8000 KRW |
99.6000 KRW |
| 2023-08-10 |
99.3047 KRW |
4,151,375.1142 |
99.4000 KRW |
99.0000 KRW |
99.8000 KRW |
99.4000 KRW |
| 2023-08-09 |
99.5857 KRW |
7,226,166.7855 |
100.0000 KRW |
99.1000 KRW |
101.0000 KRW |
99.4000 KRW |
| 2023-08-08 |
99.3867 KRW |
5,769,594.2344 |
99.6000 KRW |
98.2000 KRW |
101.0000 KRW |
100.0000 KRW |
| 2023-08-07 |
100.0916 KRW |
13,709,109.3259 |
101.0000 KRW |
98.4000 KRW |
102.0000 KRW |
99.6000 KRW |
| 2023-08-06 |
100.0515 KRW |
7,057,296.2750 |
100.0000 KRW |
99.9000 KRW |
101.0000 KRW |
101.0000 KRW |
| 2023-08-05 |
100.4348 KRW |
9,062,430.7655 |
102.0000 KRW |
99.9000 KRW |
102.0000 KRW |
100.0000 KRW |
| 2023-08-04 |
101.4198 KRW |
10,741,150.2169 |
103.0000 KRW |
100.0000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2023-08-03 |
101.7082 KRW |
18,473,051.8026 |
102.0000 KRW |
100.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2023-08-02 |
101.5859 KRW |
11,851,947.4931 |
101.0000 KRW |
100.0000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2023-08-01 |
101.1445 KRW |
17,875,689.2967 |
102.0000 KRW |
100.0000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2023-07-31 |
102.7165 KRW |
36,384,293.3196 |
101.0000 KRW |
99.9000 KRW |
107.0000 KRW |
102.0000 KRW |
| 2023-07-30 |
103.4034 KRW |
48,703,026.8032 |
105.0000 KRW |
99.8000 KRW |
108.0000 KRW |
100.0000 KRW |
| 2023-07-29 |
104.0210 KRW |
21,523,493.1415 |
104.0000 KRW |
102.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2023-07-28 |
102.7864 KRW |
35,106,182.5027 |
99.4000 KRW |
98.5000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2023-07-27 |
99.4548 KRW |
8,919,904.6687 |
99.9000 KRW |
99.0000 KRW |
100.0000 KRW |
99.4000 KRW |
| 2023-07-26 |
99.0132 KRW |
19,137,516.6501 |
101.0000 KRW |
98.0000 KRW |
101.0000 KRW |
99.9000 KRW |
| 2023-07-25 |
99.8702 KRW |
42,511,975.2050 |
98.4000 KRW |
97.9000 KRW |
101.0000 KRW |
101.0000 KRW |
| 2023-07-24 |
99.5243 KRW |
36,736,261.8789 |
103.0000 KRW |
96.5000 KRW |
104.0000 KRW |
98.6000 KRW |