Market [unlinked] / KRW
Identifier on UpBit: KRW-HPO
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-10-15 |
72.7090 KRW |
8,652,571.1904 |
73.4400 KRW |
71.7200 KRW |
74.0000 KRW |
73.4300 KRW |
2024-10-14 |
72.0603 KRW |
6,087,342.7392 |
71.9000 KRW |
71.3000 KRW |
72.9200 KRW |
72.8500 KRW |
2024-10-13 |
72.5853 KRW |
4,146,527.0996 |
73.9900 KRW |
71.5100 KRW |
74.3100 KRW |
71.6000 KRW |
2024-10-12 |
73.3172 KRW |
4,441,758.7389 |
73.2000 KRW |
72.7000 KRW |
73.9000 KRW |
73.8800 KRW |
2024-10-11 |
72.0752 KRW |
4,832,709.4117 |
72.0500 KRW |
71.1900 KRW |
73.5900 KRW |
73.3000 KRW |
2024-10-10 |
72.9042 KRW |
22,491,363.1118 |
74.4300 KRW |
70.5200 KRW |
76.7000 KRW |
71.0000 KRW |
2024-10-09 |
72.7717 KRW |
2,780,384.6055 |
73.3600 KRW |
72.0000 KRW |
73.3600 KRW |
72.4100 KRW |
2024-10-08 |
72.7727 KRW |
5,559,251.7759 |
73.7800 KRW |
71.4500 KRW |
74.1300 KRW |
72.7600 KRW |
2024-10-07 |
74.2969 KRW |
9,113,662.4143 |
74.1500 KRW |
73.0000 KRW |
75.1100 KRW |
74.6000 KRW |
2024-10-06 |
74.0193 KRW |
12,202,810.1703 |
72.9000 KRW |
72.5800 KRW |
75.0000 KRW |
74.3600 KRW |
2024-10-05 |
73.5007 KRW |
14,977,003.7065 |
72.9000 KRW |
72.1900 KRW |
74.5600 KRW |
73.0900 KRW |
2024-10-04 |
70.7896 KRW |
3,454,922.1493 |
69.8900 KRW |
69.1300 KRW |
72.5700 KRW |
72.2600 KRW |
2024-10-03 |
70.3436 KRW |
10,079,508.4835 |
70.5700 KRW |
68.1400 KRW |
71.4900 KRW |
69.8900 KRW |
2024-10-02 |
71.7101 KRW |
20,212,118.0964 |
70.5100 KRW |
70.0500 KRW |
72.9600 KRW |
70.9500 KRW |
2024-10-01 |
73.5081 KRW |
12,694,596.1797 |
74.4900 KRW |
70.0200 KRW |
76.0000 KRW |
70.9100 KRW |
2024-09-30 |
75.2741 KRW |
9,387,881.8358 |
76.9900 KRW |
74.4200 KRW |
76.9900 KRW |
75.1700 KRW |
2024-09-29 |
76.5968 KRW |
5,674,663.8806 |
77.0000 KRW |
76.0400 KRW |
78.0000 KRW |
77.1300 KRW |
2024-09-28 |
77.6448 KRW |
11,310,145.7130 |
78.8000 KRW |
76.7100 KRW |
79.5600 KRW |
77.0900 KRW |
2024-09-27 |
77.6308 KRW |
13,355,840.0822 |
77.8200 KRW |
76.8000 KRW |
78.8000 KRW |
78.2800 KRW |
2024-09-26 |
76.3282 KRW |
12,160,490.4959 |
76.9200 KRW |
75.0000 KRW |
77.9000 KRW |
77.4600 KRW |
2024-09-25 |
78.5409 KRW |
57,994,256.1486 |
77.3700 KRW |
75.7800 KRW |
82.7000 KRW |
76.8000 KRW |
2024-09-24 |
76.4158 KRW |
17,255,126.6707 |
78.4000 KRW |
75.1100 KRW |
78.4000 KRW |
77.0000 KRW |
2024-09-23 |
77.0456 KRW |
25,723,905.2191 |
77.6600 KRW |
75.3100 KRW |
79.7400 KRW |
77.5700 KRW |
2024-09-22 |
77.7358 KRW |
37,001,260.9962 |
79.6900 KRW |
75.0900 KRW |
82.1800 KRW |
76.9000 KRW |
2024-09-21 |
77.3547 KRW |
42,351,304.7220 |
75.4000 KRW |
74.2500 KRW |
79.9900 KRW |
78.7000 KRW |
2024-09-20 |
72.8774 KRW |
35,788,251.6060 |
71.6800 KRW |
70.8000 KRW |
74.5400 KRW |
74.5000 KRW |
2024-09-19 |
71.4456 KRW |
62,614,961.3928 |
70.2000 KRW |
69.0000 KRW |
73.7000 KRW |
71.4200 KRW |
2024-09-18 |
69.3767 KRW |
11,412,639.6333 |
70.4000 KRW |
68.4400 KRW |
70.6900 KRW |
69.4900 KRW |
2024-09-17 |
70.4104 KRW |
9,335,383.5029 |
70.8000 KRW |
69.5100 KRW |
71.4800 KRW |
70.4000 KRW |
2024-09-16 |
70.5339 KRW |
17,402,310.3877 |
69.6000 KRW |
68.9500 KRW |
72.1800 KRW |
69.6500 KRW |
2024-09-15 |
69.6818 KRW |
5,714,168.3468 |
69.8000 KRW |
69.2000 KRW |
70.6000 KRW |
70.0000 KRW |
2024-09-14 |
70.1063 KRW |
6,834,483.5960 |
70.7000 KRW |
69.0200 KRW |
71.9300 KRW |
70.4200 KRW |
2024-09-13 |
70.1293 KRW |
31,929,698.7231 |
69.8100 KRW |
69.0000 KRW |
71.4200 KRW |
70.1200 KRW |
2024-09-12 |
71.3194 KRW |
102,400,311.6861 |
68.5100 KRW |
68.4900 KRW |
73.7000 KRW |
69.9000 KRW |
2024-09-11 |
68.2425 KRW |
4,723,947.1977 |
69.2300 KRW |
67.1000 KRW |
69.5500 KRW |
68.1200 KRW |
2024-09-10 |
68.9382 KRW |
7,141,146.4176 |
68.1000 KRW |
67.6200 KRW |
69.7100 KRW |
69.5500 KRW |
2024-09-09 |
67.0910 KRW |
5,915,728.4368 |
67.0000 KRW |
66.1100 KRW |
68.3000 KRW |
68.1800 KRW |
2024-09-08 |
65.9954 KRW |
4,178,911.0335 |
65.9700 KRW |
65.0800 KRW |
67.5000 KRW |
67.1000 KRW |
2024-09-07 |
66.1738 KRW |
10,381,359.8835 |
66.2500 KRW |
64.5000 KRW |
68.4000 KRW |
66.3000 KRW |
2024-09-06 |
65.9456 KRW |
9,800,928.2454 |
65.6200 KRW |
64.8000 KRW |
67.7000 KRW |
65.4800 KRW |
2024-09-05 |
66.1260 KRW |
5,438,511.9053 |
67.5200 KRW |
65.1200 KRW |
67.7000 KRW |
65.6800 KRW |
2024-09-04 |
66.6098 KRW |
18,812,953.2560 |
66.9000 KRW |
63.8000 KRW |
68.9400 KRW |
67.5100 KRW |
2024-09-03 |
68.8875 KRW |
9,008,580.7392 |
71.0000 KRW |
67.1700 KRW |
71.0000 KRW |
67.6400 KRW |
2024-09-02 |
68.2406 KRW |
5,881,776.9450 |
68.5800 KRW |
67.1700 KRW |
70.3000 KRW |
70.3000 KRW |
2024-09-01 |
69.1518 KRW |
5,013,109.0950 |
70.3500 KRW |
68.3500 KRW |
70.5900 KRW |
68.9000 KRW |
2024-08-31 |
70.7331 KRW |
11,015,901.9210 |
70.8000 KRW |
69.3200 KRW |
72.0000 KRW |
70.4400 KRW |
2024-08-30 |
70.9610 KRW |
20,313,925.1619 |
71.2500 KRW |
68.6000 KRW |
74.4500 KRW |
70.5100 KRW |
2024-08-29 |
69.9946 KRW |
3,487,875.7549 |
70.2300 KRW |
69.1400 KRW |
71.1100 KRW |
69.7400 KRW |
2024-08-28 |
69.3857 KRW |
9,789,033.3384 |
70.2500 KRW |
68.1000 KRW |
70.5600 KRW |
69.6300 KRW |
2024-08-27 |
74.2011 KRW |
57,364,640.7166 |
74.9000 KRW |
69.6100 KRW |
78.4800 KRW |
70.1900 KRW |