Market [unlinked] / KRW
Identifier on UpBit: KRW-HPO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
104.6008 KRW |
4,371,763.9146 |
105.7000 KRW |
102.8000 KRW |
106.4000 KRW |
102.9000 KRW |
| 2024-05-18 |
106.0275 KRW |
3,329,985.9133 |
105.8000 KRW |
105.5000 KRW |
106.9000 KRW |
105.9000 KRW |
| 2024-05-17 |
104.5013 KRW |
9,190,152.6370 |
104.6000 KRW |
102.9000 KRW |
106.4000 KRW |
106.3000 KRW |
| 2024-05-16 |
105.1053 KRW |
3,673,294.5862 |
105.7000 KRW |
103.7000 KRW |
106.6000 KRW |
105.1000 KRW |
| 2024-05-15 |
103.4633 KRW |
6,210,553.4477 |
101.7000 KRW |
101.2000 KRW |
106.4000 KRW |
105.5000 KRW |
| 2024-05-14 |
103.1781 KRW |
10,585,278.7107 |
102.6000 KRW |
101.1000 KRW |
107.5000 KRW |
102.0000 KRW |
| 2024-05-13 |
102.9401 KRW |
9,072,309.0593 |
106.2000 KRW |
100.7000 KRW |
106.2000 KRW |
103.7000 KRW |
| 2024-05-12 |
106.2822 KRW |
3,900,704.0597 |
106.7000 KRW |
105.0000 KRW |
107.9000 KRW |
106.0000 KRW |
| 2024-05-11 |
107.0126 KRW |
4,655,116.7432 |
105.9000 KRW |
104.5000 KRW |
109.4000 KRW |
107.3000 KRW |
| 2024-05-10 |
107.1456 KRW |
5,721,458.7788 |
107.2000 KRW |
105.1000 KRW |
108.7000 KRW |
105.5000 KRW |
| 2024-05-09 |
106.1410 KRW |
4,137,105.9393 |
106.6000 KRW |
105.2000 KRW |
107.5000 KRW |
107.4000 KRW |
| 2024-05-08 |
107.2463 KRW |
3,339,288.7492 |
107.5000 KRW |
106.4000 KRW |
108.6000 KRW |
107.2000 KRW |
| 2024-05-07 |
109.0325 KRW |
3,991,986.3698 |
109.5000 KRW |
107.5000 KRW |
110.4000 KRW |
108.8000 KRW |
| 2024-05-06 |
110.2168 KRW |
6,594,160.2192 |
109.5000 KRW |
107.4000 KRW |
111.9000 KRW |
110.2000 KRW |
| 2024-05-05 |
109.3145 KRW |
3,302,920.9781 |
110.1000 KRW |
107.8000 KRW |
110.8000 KRW |
110.3000 KRW |
| 2024-05-04 |
109.8739 KRW |
6,969,612.5440 |
108.4000 KRW |
107.3000 KRW |
112.4000 KRW |
110.6000 KRW |
| 2024-05-03 |
106.5420 KRW |
7,719,332.4400 |
104.1000 KRW |
103.9000 KRW |
109.9000 KRW |
109.4000 KRW |
| 2024-05-02 |
103.1632 KRW |
8,112,992.9646 |
105.5000 KRW |
100.5000 KRW |
107.1000 KRW |
106.0000 KRW |
| 2024-05-01 |
102.1551 KRW |
16,111,690.6294 |
107.0000 KRW |
99.0000 KRW |
108.0000 KRW |
104.7000 KRW |
| 2024-04-30 |
108.7264 KRW |
13,877,672.9377 |
112.5000 KRW |
105.1000 KRW |
114.3000 KRW |
106.4000 KRW |
| 2024-04-29 |
114.8331 KRW |
31,740,752.1943 |
112.5000 KRW |
108.5000 KRW |
118.2000 KRW |
111.2000 KRW |
| 2024-04-28 |
115.8459 KRW |
12,593,352.3546 |
117.3000 KRW |
113.2000 KRW |
119.4000 KRW |
114.1000 KRW |
| 2024-04-27 |
116.6143 KRW |
37,053,206.5831 |
112.7000 KRW |
112.5000 KRW |
119.9000 KRW |
116.9000 KRW |
| 2024-04-26 |
113.5583 KRW |
6,131,922.5820 |
114.5000 KRW |
112.0000 KRW |
120.0000 KRW |
114.0000 KRW |
| 2024-04-25 |
114.6708 KRW |
9,405,468.4389 |
117.6000 KRW |
112.1000 KRW |
118.1000 KRW |
115.3000 KRW |
| 2024-04-24 |
120.9859 KRW |
15,656,588.8651 |
122.9000 KRW |
117.0000 KRW |
124.2000 KRW |
118.3000 KRW |
| 2024-04-23 |
119.5906 KRW |
14,549,109.1072 |
120.2000 KRW |
116.9000 KRW |
124.0000 KRW |
121.8000 KRW |
| 2024-04-22 |
119.1688 KRW |
5,949,469.9598 |
118.2000 KRW |
117.1000 KRW |
121.0000 KRW |
120.6000 KRW |
| 2024-04-21 |
118.2920 KRW |
13,514,559.3375 |
118.8000 KRW |
115.5000 KRW |
120.9000 KRW |
118.2000 KRW |
| 2024-04-20 |
114.8730 KRW |
12,727,694.2923 |
111.5000 KRW |
110.5000 KRW |
118.3000 KRW |
118.3000 KRW |
| 2024-04-19 |
114.1972 KRW |
58,149,312.7120 |
113.2000 KRW |
105.3000 KRW |
124.0000 KRW |
112.2000 KRW |
| 2024-04-18 |
110.3386 KRW |
9,898,685.4622 |
111.4000 KRW |
107.5000 KRW |
114.3000 KRW |
112.7000 KRW |
| 2024-04-17 |
113.0183 KRW |
15,778,174.3090 |
116.0000 KRW |
110.0000 KRW |
117.0000 KRW |
112.8000 KRW |
| 2024-04-16 |
115.2217 KRW |
21,993,154.6222 |
119.7000 KRW |
112.5000 KRW |
119.9000 KRW |
116.8000 KRW |
| 2024-04-15 |
121.3991 KRW |
11,256,106.4932 |
123.0000 KRW |
118.3000 KRW |
124.2000 KRW |
120.4000 KRW |
| 2024-04-14 |
119.1137 KRW |
23,860,156.4835 |
117.2000 KRW |
113.7000 KRW |
126.7000 KRW |
122.8000 KRW |
| 2024-04-13 |
121.2629 KRW |
18,278,649.9264 |
129.0000 KRW |
111.0000 KRW |
129.1000 KRW |
119.2000 KRW |
| 2024-04-12 |
134.7106 KRW |
17,577,615.4523 |
139.6000 KRW |
125.0000 KRW |
140.9000 KRW |
129.0000 KRW |
| 2024-04-11 |
137.9795 KRW |
11,870,076.1351 |
138.7000 KRW |
135.6000 KRW |
142.3000 KRW |
139.0000 KRW |
| 2024-04-10 |
134.9768 KRW |
16,409,819.3321 |
136.3000 KRW |
131.4000 KRW |
138.5000 KRW |
137.8000 KRW |
| 2024-04-09 |
140.8402 KRW |
48,043,887.4831 |
139.2000 KRW |
133.3000 KRW |
144.8000 KRW |
136.7000 KRW |
| 2024-04-08 |
136.3332 KRW |
17,192,384.5672 |
135.5000 KRW |
131.4000 KRW |
139.9000 KRW |
139.5000 KRW |
| 2024-04-07 |
136.4512 KRW |
5,611,051.8383 |
135.3000 KRW |
135.2000 KRW |
137.9000 KRW |
137.0000 KRW |
| 2024-04-06 |
135.4481 KRW |
5,832,582.5625 |
135.1000 KRW |
133.3000 KRW |
137.1000 KRW |
136.6000 KRW |
| 2024-04-05 |
134.9768 KRW |
10,084,790.1692 |
136.5000 KRW |
132.1000 KRW |
137.5000 KRW |
135.1000 KRW |
| 2024-04-04 |
131.7795 KRW |
18,353,677.0715 |
132.3000 KRW |
127.0000 KRW |
137.0000 KRW |
136.2000 KRW |
| 2024-04-03 |
132.1017 KRW |
19,136,738.0157 |
132.7000 KRW |
127.5000 KRW |
135.5000 KRW |
131.7000 KRW |
| 2024-04-02 |
135.7033 KRW |
23,114,013.8471 |
142.2000 KRW |
131.1000 KRW |
142.2000 KRW |
135.1000 KRW |
| 2024-04-01 |
144.0113 KRW |
21,699,512.0317 |
148.5000 KRW |
140.0000 KRW |
149.3000 KRW |
142.2000 KRW |
| 2024-03-31 |
148.5149 KRW |
17,850,172.4573 |
148.5000 KRW |
146.8000 KRW |
151.4000 KRW |
148.5000 KRW |