Market [unlinked] / KRW
Identifier on UpBit: KRW-HPO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-26 |
75.0653 KRW |
11,791,360.8786 |
76.3000 KRW |
74.3700 KRW |
76.5000 KRW |
74.6800 KRW |
| 2024-08-25 |
76.2742 KRW |
19,797,737.5658 |
78.2300 KRW |
75.1500 KRW |
78.3000 KRW |
76.4400 KRW |
| 2024-08-24 |
77.2900 KRW |
20,539,651.9068 |
78.0000 KRW |
76.5900 KRW |
78.3900 KRW |
78.2200 KRW |
| 2024-08-23 |
77.1064 KRW |
72,126,579.8329 |
75.8000 KRW |
74.7400 KRW |
80.0000 KRW |
77.6700 KRW |
| 2024-08-22 |
75.0474 KRW |
12,633,614.6345 |
74.8800 KRW |
73.8400 KRW |
76.2700 KRW |
75.2600 KRW |
| 2024-08-21 |
73.5297 KRW |
8,806,645.1642 |
74.1800 KRW |
72.6600 KRW |
74.9000 KRW |
74.6200 KRW |
| 2024-08-20 |
75.1350 KRW |
36,208,002.4423 |
75.2900 KRW |
72.8900 KRW |
76.8100 KRW |
74.6900 KRW |
| 2024-08-19 |
73.4400 KRW |
11,747,418.5099 |
74.5800 KRW |
72.7000 KRW |
74.9700 KRW |
74.2800 KRW |
| 2024-08-18 |
74.8049 KRW |
5,443,443.5171 |
75.3600 KRW |
74.0100 KRW |
75.8600 KRW |
75.8300 KRW |
| 2024-08-17 |
74.2150 KRW |
3,405,426.8847 |
75.7900 KRW |
73.4100 KRW |
75.8800 KRW |
74.3400 KRW |
| 2024-08-16 |
74.3431 KRW |
10,914,665.8642 |
76.3200 KRW |
73.1700 KRW |
76.3200 KRW |
75.1300 KRW |
| 2024-08-15 |
76.5383 KRW |
24,024,133.6682 |
75.9600 KRW |
74.6000 KRW |
79.8000 KRW |
75.1200 KRW |
| 2024-08-14 |
75.8095 KRW |
14,202,793.4352 |
77.8100 KRW |
74.3400 KRW |
78.2700 KRW |
75.5300 KRW |
| 2024-08-13 |
78.5752 KRW |
37,891,846.1567 |
77.7400 KRW |
74.6000 KRW |
83.2100 KRW |
77.1600 KRW |
| 2024-08-12 |
75.2262 KRW |
20,588,713.4546 |
77.1800 KRW |
72.6600 KRW |
78.0000 KRW |
77.6200 KRW |
| 2024-08-11 |
78.6605 KRW |
29,976,210.6025 |
81.0300 KRW |
75.2000 KRW |
81.2000 KRW |
76.3500 KRW |
| 2024-08-10 |
82.1796 KRW |
141,402,604.0587 |
79.2500 KRW |
77.6100 KRW |
86.0000 KRW |
79.5000 KRW |
| 2024-08-09 |
76.7296 KRW |
29,864,854.8727 |
77.9700 KRW |
75.0000 KRW |
78.8900 KRW |
77.8800 KRW |
| 2024-08-08 |
74.1337 KRW |
36,191,900.0763 |
72.8500 KRW |
71.0000 KRW |
77.6600 KRW |
77.4500 KRW |
| 2024-08-07 |
73.6386 KRW |
44,980,467.7739 |
76.0100 KRW |
70.7000 KRW |
78.6000 KRW |
72.0000 KRW |
| 2024-08-06 |
76.4328 KRW |
199,635,592.4764 |
70.7900 KRW |
68.7000 KRW |
81.2300 KRW |
74.3900 KRW |
| 2024-08-05 |
68.9532 KRW |
97,874,504.7464 |
77.4900 KRW |
62.5000 KRW |
77.4900 KRW |
70.1300 KRW |
| 2024-08-04 |
82.4752 KRW |
461,503,249.6477 |
74.8200 KRW |
74.8200 KRW |
87.3000 KRW |
77.9600 KRW |
| 2024-08-03 |
74.7135 KRW |
14,700,627.2298 |
77.1000 KRW |
72.9600 KRW |
77.4400 KRW |
73.4000 KRW |
| 2024-08-02 |
80.2072 KRW |
13,803,748.4543 |
82.7400 KRW |
76.8800 KRW |
82.9900 KRW |
78.9700 KRW |
| 2024-08-01 |
81.7873 KRW |
20,357,253.2719 |
84.6500 KRW |
80.1800 KRW |
84.9500 KRW |
82.1000 KRW |
| 2024-07-31 |
87.8585 KRW |
79,776,530.6046 |
86.3000 KRW |
82.8200 KRW |
92.0000 KRW |
83.7900 KRW |
| 2024-07-30 |
86.6883 KRW |
35,243,071.6413 |
90.7600 KRW |
85.6600 KRW |
90.7600 KRW |
86.3400 KRW |
| 2024-07-29 |
89.4861 KRW |
48,252,306.9267 |
92.6400 KRW |
88.5600 KRW |
92.9400 KRW |
88.8000 KRW |
| 2024-07-28 |
92.7797 KRW |
52,832,673.5451 |
96.5100 KRW |
89.7000 KRW |
96.9800 KRW |
92.1900 KRW |
| 2024-07-27 |
95.8882 KRW |
308,395,989.5898 |
91.8100 KRW |
91.2700 KRW |
100.4000 KRW |
93.6800 KRW |
| 2024-07-26 |
86.3336 KRW |
64,128,222.1651 |
87.7300 KRW |
84.6700 KRW |
90.7500 KRW |
89.3500 KRW |
| 2024-07-25 |
91.0098 KRW |
144,317,657.7368 |
92.6000 KRW |
84.5100 KRW |
98.5000 KRW |
87.2200 KRW |
| 2024-07-24 |
97.6221 KRW |
335,475,427.6236 |
95.0700 KRW |
90.7300 KRW |
103.6000 KRW |
91.1400 KRW |
| 2024-07-23 |
97.0535 KRW |
796,359,575.4641 |
89.1300 KRW |
84.5000 KRW |
104.8000 KRW |
94.9400 KRW |
| 2024-07-22 |
91.6342 KRW |
919,572,927.0234 |
77.4200 KRW |
74.1700 KRW |
100.2000 KRW |
91.7900 KRW |
| 2024-07-21 |
77.3923 KRW |
80,225,318.6729 |
80.9300 KRW |
75.4100 KRW |
80.9300 KRW |
76.6600 KRW |
| 2024-07-20 |
85.4863 KRW |
797,602,906.5457 |
70.1100 KRW |
70.1100 KRW |
91.0000 KRW |
80.1800 KRW |
| 2024-07-19 |
70.0842 KRW |
57,863,718.4604 |
67.1400 KRW |
67.0000 KRW |
72.6600 KRW |
69.7300 KRW |
| 2024-07-18 |
66.6350 KRW |
11,517,761.8598 |
66.9800 KRW |
65.7100 KRW |
67.3800 KRW |
66.8500 KRW |
| 2024-07-17 |
67.3475 KRW |
17,164,461.1352 |
67.5800 KRW |
66.6500 KRW |
68.4900 KRW |
67.1500 KRW |
| 2024-07-16 |
66.6930 KRW |
22,324,750.1804 |
67.6900 KRW |
64.9500 KRW |
68.7100 KRW |
66.9900 KRW |
| 2024-07-15 |
66.3877 KRW |
19,853,832.9074 |
66.2000 KRW |
65.7100 KRW |
67.1200 KRW |
66.9500 KRW |
| 2024-07-14 |
65.5016 KRW |
11,171,183.8850 |
66.2300 KRW |
64.8900 KRW |
66.2800 KRW |
65.9000 KRW |
| 2024-07-13 |
66.8100 KRW |
22,578,429.8821 |
66.2800 KRW |
64.8200 KRW |
69.0900 KRW |
65.5000 KRW |
| 2024-07-12 |
67.1493 KRW |
41,106,256.2465 |
67.7900 KRW |
63.7500 KRW |
70.6700 KRW |
65.9300 KRW |
| 2024-07-11 |
69.8049 KRW |
99,191,333.5412 |
71.6900 KRW |
66.1100 KRW |
73.1000 KRW |
66.6100 KRW |
| 2024-07-10 |
71.5098 KRW |
726,604,602.2805 |
64.8000 KRW |
64.2700 KRW |
76.3500 KRW |
70.9600 KRW |
| 2024-07-09 |
68.8647 KRW |
611,291,817.0337 |
57.4700 KRW |
56.7200 KRW |
75.6200 KRW |
65.5100 KRW |
| 2024-07-08 |
56.6226 KRW |
15,171,339.5742 |
55.3600 KRW |
54.7300 KRW |
58.2000 KRW |
56.4400 KRW |