Market [unlinked] / KRW
Identifier on UpBit: KRW-HPO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
56.6226 KRW |
15,171,339.5742 |
55.3600 KRW |
54.7300 KRW |
58.2000 KRW |
56.4400 KRW |
| 2024-07-07 |
57.1923 KRW |
11,224,533.5323 |
57.8500 KRW |
55.3000 KRW |
58.4700 KRW |
55.7200 KRW |
| 2024-07-06 |
56.0671 KRW |
10,302,979.8802 |
55.5400 KRW |
54.6200 KRW |
58.4700 KRW |
58.0100 KRW |
| 2024-07-05 |
57.5027 KRW |
63,707,643.4474 |
57.3800 KRW |
51.6000 KRW |
62.6400 KRW |
55.1900 KRW |
| 2024-07-04 |
59.5359 KRW |
12,837,031.6395 |
62.3200 KRW |
57.4000 KRW |
63.9400 KRW |
58.4800 KRW |
| 2024-07-03 |
62.7313 KRW |
7,411,991.6192 |
63.5000 KRW |
61.3400 KRW |
64.1000 KRW |
61.3400 KRW |
| 2024-07-02 |
63.3828 KRW |
7,845,634.8374 |
64.2000 KRW |
62.9300 KRW |
64.2000 KRW |
63.6900 KRW |
| 2024-07-01 |
65.1165 KRW |
28,282,685.5918 |
64.5700 KRW |
63.2400 KRW |
67.1500 KRW |
64.0400 KRW |
| 2024-06-30 |
64.1636 KRW |
19,813,735.5577 |
64.5000 KRW |
62.3100 KRW |
67.2300 KRW |
64.6200 KRW |
| 2024-06-29 |
64.8475 KRW |
14,699,242.8387 |
66.5900 KRW |
64.0500 KRW |
66.7000 KRW |
64.4500 KRW |
| 2024-06-28 |
68.0265 KRW |
81,638,725.6996 |
69.0000 KRW |
65.9000 KRW |
71.3800 KRW |
66.3100 KRW |
| 2024-06-27 |
72.0677 KRW |
416,986,496.7977 |
63.8000 KRW |
61.2700 KRW |
77.0000 KRW |
68.6400 KRW |
| 2024-06-26 |
66.5568 KRW |
53,412,668.3000 |
64.3400 KRW |
62.2200 KRW |
69.2000 KRW |
63.7900 KRW |
| 2024-06-25 |
64.4528 KRW |
40,910,861.9958 |
61.2800 KRW |
61.2000 KRW |
68.0000 KRW |
64.4300 KRW |
| 2024-06-24 |
60.2694 KRW |
11,790,038.5889 |
62.2600 KRW |
58.6900 KRW |
62.9000 KRW |
60.8200 KRW |
| 2024-06-23 |
63.7645 KRW |
3,009,991.8737 |
63.6500 KRW |
62.9000 KRW |
64.4200 KRW |
62.9000 KRW |
| 2024-06-22 |
63.6520 KRW |
4,860,348.5940 |
63.3600 KRW |
62.6100 KRW |
64.5600 KRW |
64.1400 KRW |
| 2024-06-21 |
63.7589 KRW |
6,624,079.7795 |
64.6900 KRW |
63.0000 KRW |
64.7700 KRW |
63.4100 KRW |
| 2024-06-20 |
63.3455 KRW |
9,373,536.7165 |
62.3400 KRW |
61.7000 KRW |
64.7000 KRW |
64.6400 KRW |
| 2024-06-19 |
60.9663 KRW |
12,528,153.6818 |
59.0500 KRW |
58.8800 KRW |
62.4000 KRW |
62.0100 KRW |
| 2024-06-18 |
60.0718 KRW |
49,918,068.7406 |
64.7600 KRW |
56.5100 KRW |
65.0100 KRW |
59.9900 KRW |
| 2024-06-17 |
68.6094 KRW |
46,106,612.6298 |
77.2800 KRW |
65.1000 KRW |
77.5800 KRW |
65.6100 KRW |
| 2024-06-16 |
80.5594 KRW |
21,878,747.7930 |
83.9100 KRW |
77.2500 KRW |
84.2000 KRW |
77.9100 KRW |
| 2024-06-15 |
83.9773 KRW |
16,159,620.1950 |
85.8900 KRW |
83.0800 KRW |
86.0900 KRW |
83.9000 KRW |
| 2024-06-14 |
91.5216 KRW |
218,708,492.2259 |
84.1000 KRW |
84.0700 KRW |
97.7500 KRW |
86.0900 KRW |
| 2024-06-13 |
85.5932 KRW |
4,165,926.3451 |
86.3200 KRW |
84.0800 KRW |
87.4700 KRW |
84.2600 KRW |
| 2024-06-12 |
85.7078 KRW |
4,643,130.3771 |
85.1700 KRW |
83.0700 KRW |
88.1100 KRW |
87.4700 KRW |
| 2024-06-11 |
85.5737 KRW |
9,972,172.7731 |
88.5000 KRW |
83.9800 KRW |
88.5000 KRW |
84.5100 KRW |
| 2024-06-10 |
89.2649 KRW |
9,508,095.8413 |
89.5200 KRW |
86.9000 KRW |
91.4500 KRW |
88.7700 KRW |
| 2024-06-09 |
89.7315 KRW |
5,437,577.1866 |
90.0300 KRW |
88.4400 KRW |
91.5000 KRW |
89.8400 KRW |
| 2024-06-08 |
90.9400 KRW |
5,564,524.3701 |
91.6200 KRW |
89.2700 KRW |
92.9900 KRW |
90.4000 KRW |
| 2024-06-07 |
93.9084 KRW |
19,169,262.9900 |
91.6300 KRW |
91.0300 KRW |
95.9300 KRW |
91.3900 KRW |
| 2024-06-06 |
92.3420 KRW |
3,805,827.4259 |
93.3900 KRW |
91.5800 KRW |
93.4300 KRW |
91.6700 KRW |
| 2024-06-05 |
92.3550 KRW |
6,238,426.6635 |
92.3500 KRW |
91.3000 KRW |
94.6400 KRW |
93.9900 KRW |
| 2024-06-04 |
92.4325 KRW |
22,660,672.0910 |
93.8500 KRW |
89.3500 KRW |
96.4500 KRW |
92.1100 KRW |
| 2024-06-03 |
95.7612 KRW |
8,873,041.6605 |
97.6800 KRW |
94.0000 KRW |
98.0400 KRW |
94.0000 KRW |
| 2024-06-02 |
98.2528 KRW |
2,366,414.2898 |
98.8100 KRW |
97.4700 KRW |
99.3000 KRW |
98.1000 KRW |
| 2024-06-01 |
98.1793 KRW |
2,771,834.2855 |
98.3000 KRW |
97.4500 KRW |
99.8100 KRW |
99.3400 KRW |
| 2024-05-31 |
98.8140 KRW |
9,963,375.0430 |
100.0000 KRW |
97.1000 KRW |
100.4000 KRW |
98.1300 KRW |
| 2024-05-30 |
100.6892 KRW |
12,424,318.1494 |
102.4000 KRW |
99.0000 KRW |
103.6000 KRW |
100.3000 KRW |
| 2024-05-29 |
103.1366 KRW |
4,150,379.8480 |
103.5000 KRW |
102.5000 KRW |
104.0000 KRW |
102.6000 KRW |
| 2024-05-28 |
102.9735 KRW |
4,871,965.5788 |
103.7000 KRW |
101.9000 KRW |
104.2000 KRW |
102.9000 KRW |
| 2024-05-27 |
103.5132 KRW |
5,635,294.5176 |
103.2000 KRW |
102.6000 KRW |
104.1000 KRW |
103.8000 KRW |
| 2024-05-26 |
103.8894 KRW |
4,329,737.5541 |
104.7000 KRW |
103.1000 KRW |
105.4000 KRW |
103.6000 KRW |
| 2024-05-25 |
104.5908 KRW |
3,608,153.8359 |
103.9000 KRW |
103.4000 KRW |
105.9000 KRW |
104.8000 KRW |
| 2024-05-24 |
102.9691 KRW |
3,118,535.6475 |
103.0000 KRW |
101.9000 KRW |
104.0000 KRW |
103.5000 KRW |
| 2024-05-23 |
105.5686 KRW |
24,516,859.3643 |
105.2000 KRW |
101.5000 KRW |
112.0000 KRW |
103.3000 KRW |
| 2024-05-22 |
105.8740 KRW |
6,270,894.2517 |
107.2000 KRW |
104.4000 KRW |
107.7000 KRW |
105.5000 KRW |
| 2024-05-21 |
106.6167 KRW |
9,284,863.3950 |
107.5000 KRW |
105.4000 KRW |
107.9000 KRW |
107.1000 KRW |
| 2024-05-20 |
104.3631 KRW |
5,245,522.5436 |
103.5000 KRW |
102.0000 KRW |
106.9000 KRW |
106.8000 KRW |