Market [unlinked] / KRW
Identifier on UpBit: KRW-HPO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-23 |
101.5855 KRW |
26,505,857.2692 |
102.0000 KRW |
100.0000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2023-07-22 |
100.6202 KRW |
12,745,399.1667 |
99.6000 KRW |
99.0000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2023-07-21 |
98.6574 KRW |
5,958,086.2283 |
99.0000 KRW |
98.0000 KRW |
99.4000 KRW |
99.4000 KRW |
| 2023-07-20 |
98.9797 KRW |
16,011,408.3748 |
98.6000 KRW |
97.8000 KRW |
101.0000 KRW |
98.8000 KRW |
| 2023-07-19 |
98.7870 KRW |
7,684,669.4780 |
98.7000 KRW |
98.1000 KRW |
99.6000 KRW |
98.7000 KRW |
| 2023-07-18 |
99.3272 KRW |
15,033,821.8604 |
100.0000 KRW |
97.8000 KRW |
101.0000 KRW |
98.7000 KRW |
| 2023-07-17 |
99.9595 KRW |
14,258,189.6191 |
100.0000 KRW |
99.2000 KRW |
101.0000 KRW |
101.0000 KRW |
| 2023-07-16 |
100.3194 KRW |
17,197,965.0592 |
102.0000 KRW |
99.2000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2023-07-15 |
100.9857 KRW |
32,189,278.5233 |
100.0000 KRW |
97.6000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2023-07-14 |
98.6032 KRW |
26,280,586.8260 |
98.7000 KRW |
96.1000 KRW |
102.0000 KRW |
100.0000 KRW |
| 2023-07-13 |
99.0806 KRW |
20,537,929.6315 |
99.8000 KRW |
96.8000 KRW |
101.0000 KRW |
99.3000 KRW |
| 2023-07-12 |
99.9169 KRW |
24,105,217.2274 |
102.0000 KRW |
98.9000 KRW |
102.0000 KRW |
100.0000 KRW |
| 2023-07-11 |
98.4906 KRW |
41,971,351.1826 |
96.2000 KRW |
95.0000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2023-07-10 |
94.5618 KRW |
14,105,078.0885 |
95.5000 KRW |
93.3000 KRW |
96.7000 KRW |
96.0000 KRW |
| 2023-07-09 |
95.8118 KRW |
24,819,617.0835 |
95.2000 KRW |
94.1000 KRW |
98.4000 KRW |
95.4000 KRW |
| 2023-07-08 |
94.9908 KRW |
4,797,326.1903 |
95.6000 KRW |
94.4000 KRW |
96.9000 KRW |
95.2000 KRW |
| 2023-07-07 |
95.2665 KRW |
9,693,147.3982 |
96.7000 KRW |
94.3000 KRW |
97.0000 KRW |
95.5000 KRW |
| 2023-07-06 |
97.7018 KRW |
25,128,307.0430 |
97.5000 KRW |
95.7000 KRW |
101.0000 KRW |
96.7000 KRW |
| 2023-07-05 |
98.4787 KRW |
21,385,633.8987 |
99.5000 KRW |
95.8000 KRW |
101.0000 KRW |
97.6000 KRW |
| 2023-07-04 |
98.3024 KRW |
14,558,276.8250 |
99.3000 KRW |
97.2000 KRW |
99.6000 KRW |
99.2000 KRW |
| 2023-07-03 |
99.0575 KRW |
13,689,146.3438 |
98.2000 KRW |
97.8000 KRW |
101.0000 KRW |
99.5000 KRW |
| 2023-07-02 |
98.6877 KRW |
14,537,171.4433 |
99.4000 KRW |
97.4000 KRW |
101.0000 KRW |
98.4000 KRW |
| 2023-07-01 |
97.7632 KRW |
18,556,481.5108 |
98.5000 KRW |
95.7000 KRW |
99.5000 KRW |
99.5000 KRW |
| 2023-06-30 |
98.6017 KRW |
25,304,611.4868 |
98.5000 KRW |
94.0000 KRW |
102.0000 KRW |
98.8000 KRW |
| 2023-06-29 |
98.3890 KRW |
26,423,384.3170 |
97.0000 KRW |
96.2000 KRW |
101.0000 KRW |
98.5000 KRW |
| 2023-06-28 |
99.1891 KRW |
13,108,386.4443 |
101.0000 KRW |
96.6000 KRW |
103.0000 KRW |
96.8000 KRW |
| 2023-06-27 |
99.9832 KRW |
8,618,688.7233 |
101.0000 KRW |
98.7000 KRW |
101.0000 KRW |
101.0000 KRW |
| 2023-06-26 |
101.3519 KRW |
45,374,031.8360 |
102.0000 KRW |
98.4000 KRW |
106.0000 KRW |
101.0000 KRW |
| 2023-06-25 |
102.7260 KRW |
27,062,303.9467 |
103.0000 KRW |
100.0000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2023-06-24 |
101.8542 KRW |
33,124,001.7579 |
101.0000 KRW |
99.9000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2023-06-23 |
98.9867 KRW |
42,778,739.2227 |
96.7000 KRW |
96.4000 KRW |
102.0000 KRW |
102.0000 KRW |
| 2023-06-22 |
97.4964 KRW |
44,585,343.2732 |
96.8000 KRW |
93.7000 KRW |
99.6000 KRW |
96.2000 KRW |
| 2023-06-21 |
93.8464 KRW |
37,564,027.6649 |
91.9000 KRW |
91.5000 KRW |
97.3000 KRW |
96.4000 KRW |
| 2023-06-20 |
89.9491 KRW |
13,707,968.1492 |
90.7000 KRW |
88.6000 KRW |
91.8000 KRW |
91.7000 KRW |
| 2023-06-19 |
90.3914 KRW |
11,932,832.9571 |
90.2000 KRW |
89.3000 KRW |
92.1000 KRW |
90.7000 KRW |
| 2023-06-18 |
91.0266 KRW |
19,097,819.4042 |
90.6000 KRW |
90.0000 KRW |
92.1000 KRW |
90.4000 KRW |
| 2023-06-17 |
89.9287 KRW |
14,901,750.4322 |
90.1000 KRW |
88.5000 KRW |
91.0000 KRW |
90.7000 KRW |
| 2023-06-16 |
89.5151 KRW |
26,491,542.8670 |
90.3000 KRW |
87.4000 KRW |
92.5000 KRW |
90.0000 KRW |
| 2023-06-15 |
91.8936 KRW |
70,675,763.2773 |
91.3000 KRW |
88.0000 KRW |
95.2000 KRW |
90.0000 KRW |
| 2023-06-14 |
94.8896 KRW |
162,691,578.1088 |
89.5000 KRW |
89.1000 KRW |
100.0000 KRW |
90.3000 KRW |
| 2023-06-13 |
89.8992 KRW |
19,743,130.6766 |
89.3000 KRW |
88.3000 KRW |
92.8000 KRW |
88.9000 KRW |
| 2023-06-12 |
91.5908 KRW |
28,748,350.8267 |
92.1000 KRW |
88.0000 KRW |
95.2000 KRW |
89.4000 KRW |
| 2023-06-11 |
94.1744 KRW |
84,059,778.6452 |
90.0000 KRW |
89.2000 KRW |
98.6000 KRW |
91.5000 KRW |
| 2023-06-10 |
93.8528 KRW |
44,736,710.1763 |
102.0000 KRW |
85.0000 KRW |
103.0000 KRW |
90.0000 KRW |
| 2023-06-09 |
102.4366 KRW |
17,190,720.1300 |
104.0000 KRW |
101.0000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2023-06-08 |
103.3197 KRW |
28,567,774.0200 |
104.0000 KRW |
101.0000 KRW |
107.0000 KRW |
103.0000 KRW |
| 2023-06-07 |
106.6965 KRW |
45,801,037.2673 |
112.0000 KRW |
102.0000 KRW |
112.0000 KRW |
104.0000 KRW |
| 2023-06-06 |
110.0518 KRW |
59,143,541.5283 |
113.0000 KRW |
105.0000 KRW |
116.0000 KRW |
112.0000 KRW |
| 2023-06-05 |
125.8595 KRW |
302,865,345.0499 |
123.0000 KRW |
111.0000 KRW |
132.0000 KRW |
114.0000 KRW |