Market [unlinked] / KRW
Identifier on UpBit: KRW-HPO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-21 |
139.1279 KRW |
36,086,168.8230 |
137.0000 KRW |
136.0000 KRW |
142.2000 KRW |
140.7000 KRW |
| 2024-03-20 |
129.0696 KRW |
37,388,884.7027 |
126.7000 KRW |
120.6000 KRW |
137.7000 KRW |
136.6000 KRW |
| 2024-03-19 |
130.8837 KRW |
47,243,643.4260 |
137.7000 KRW |
124.9000 KRW |
142.3000 KRW |
127.3000 KRW |
| 2024-03-18 |
141.2099 KRW |
23,395,531.6771 |
144.0000 KRW |
136.5000 KRW |
145.0000 KRW |
139.5000 KRW |
| 2024-03-17 |
136.6083 KRW |
40,973,831.2095 |
141.5000 KRW |
130.3000 KRW |
145.0000 KRW |
144.6000 KRW |
| 2024-03-16 |
147.4448 KRW |
35,745,843.7454 |
155.4000 KRW |
138.0000 KRW |
155.5000 KRW |
141.0000 KRW |
| 2024-03-15 |
162.8981 KRW |
194,909,459.5950 |
161.4000 KRW |
145.0000 KRW |
175.1000 KRW |
153.1000 KRW |
| 2024-03-14 |
163.6392 KRW |
111,251,460.1204 |
162.3000 KRW |
149.1000 KRW |
174.0000 KRW |
161.3000 KRW |
| 2024-03-13 |
159.7990 KRW |
59,890,083.5559 |
159.7000 KRW |
155.7000 KRW |
164.3000 KRW |
163.9000 KRW |
| 2024-03-12 |
152.6779 KRW |
56,468,582.3458 |
154.0000 KRW |
148.7000 KRW |
158.0000 KRW |
157.6000 KRW |
| 2024-03-11 |
148.1970 KRW |
68,077,783.6546 |
148.0000 KRW |
140.2000 KRW |
154.9000 KRW |
153.7000 KRW |
| 2024-03-10 |
147.1076 KRW |
63,130,663.6333 |
144.1000 KRW |
142.8000 KRW |
152.8000 KRW |
148.9000 KRW |
| 2024-03-09 |
141.9733 KRW |
27,385,752.5749 |
143.4000 KRW |
139.4000 KRW |
144.0000 KRW |
143.1000 KRW |
| 2024-03-08 |
142.4472 KRW |
42,118,220.4694 |
145.2000 KRW |
136.0000 KRW |
145.3000 KRW |
142.5000 KRW |
| 2024-03-07 |
142.8866 KRW |
45,512,426.1575 |
143.8000 KRW |
139.8000 KRW |
144.9000 KRW |
144.6000 KRW |
| 2024-03-06 |
139.1618 KRW |
73,448,299.4478 |
142.1000 KRW |
131.4000 KRW |
147.5000 KRW |
144.1000 KRW |
| 2024-03-05 |
136.6747 KRW |
89,750,572.6096 |
142.4000 KRW |
126.1000 KRW |
142.9000 KRW |
133.8000 KRW |
| 2024-03-04 |
140.5850 KRW |
276,271,316.3180 |
129.4000 KRW |
127.4000 KRW |
152.7000 KRW |
141.4000 KRW |
| 2024-03-03 |
128.4235 KRW |
48,231,774.0943 |
134.0000 KRW |
119.5000 KRW |
134.2000 KRW |
130.6000 KRW |
| 2024-03-02 |
136.3516 KRW |
153,255,883.7467 |
130.6000 KRW |
129.5000 KRW |
143.7000 KRW |
134.4000 KRW |
| 2024-03-01 |
125.8498 KRW |
45,166,256.6789 |
123.2000 KRW |
121.8000 KRW |
130.0000 KRW |
129.5000 KRW |
| 2024-02-29 |
119.6060 KRW |
100,180,579.0469 |
114.2000 KRW |
112.3000 KRW |
125.0000 KRW |
120.9000 KRW |
| 2024-02-28 |
112.9978 KRW |
46,003,047.7359 |
110.7000 KRW |
110.1000 KRW |
115.5000 KRW |
115.0000 KRW |
| 2024-02-27 |
109.3170 KRW |
19,469,848.2656 |
110.4000 KRW |
107.7000 KRW |
111.5000 KRW |
110.6000 KRW |
| 2024-02-26 |
108.4915 KRW |
16,276,134.2859 |
109.7000 KRW |
105.3000 KRW |
111.0000 KRW |
110.6000 KRW |
| 2024-02-25 |
109.8266 KRW |
9,228,501.7961 |
111.3000 KRW |
108.7000 KRW |
111.8000 KRW |
109.6000 KRW |
| 2024-02-24 |
111.5055 KRW |
12,766,654.9919 |
113.0000 KRW |
110.0000 KRW |
113.3000 KRW |
111.1000 KRW |
| 2024-02-23 |
112.4091 KRW |
21,817,134.2307 |
111.5000 KRW |
110.8000 KRW |
113.5000 KRW |
113.4000 KRW |
| 2024-02-22 |
111.1439 KRW |
21,837,068.9182 |
109.8000 KRW |
108.8000 KRW |
113.2000 KRW |
111.6000 KRW |
| 2024-02-21 |
110.0929 KRW |
20,007,656.6622 |
110.0000 KRW |
107.5000 KRW |
112.3000 KRW |
109.3000 KRW |
| 2024-02-20 |
109.3304 KRW |
25,994,286.9547 |
110.6000 KRW |
107.0000 KRW |
111.0000 KRW |
109.7000 KRW |
| 2024-02-19 |
109.7713 KRW |
36,970,968.0534 |
106.7000 KRW |
106.5000 KRW |
112.0000 KRW |
110.1000 KRW |
| 2024-02-18 |
105.8559 KRW |
5,991,439.6281 |
106.0000 KRW |
104.9000 KRW |
107.1000 KRW |
107.0000 KRW |
| 2024-02-17 |
106.0399 KRW |
12,412,394.9399 |
106.6000 KRW |
103.4000 KRW |
107.8000 KRW |
106.2000 KRW |
| 2024-02-16 |
105.9865 KRW |
14,654,544.4830 |
105.1000 KRW |
104.2000 KRW |
107.2000 KRW |
106.4000 KRW |
| 2024-02-15 |
104.6282 KRW |
13,569,147.4412 |
103.5000 KRW |
103.1000 KRW |
105.9000 KRW |
105.2000 KRW |
| 2024-02-14 |
103.1401 KRW |
5,043,792.0605 |
102.4000 KRW |
101.9000 KRW |
104.0000 KRW |
103.1000 KRW |
| 2024-02-13 |
102.4851 KRW |
8,325,139.6757 |
102.3000 KRW |
101.5000 KRW |
103.7000 KRW |
102.6000 KRW |
| 2024-02-12 |
102.5196 KRW |
7,242,833.5781 |
103.2000 KRW |
101.5000 KRW |
104.6000 KRW |
102.4000 KRW |
| 2024-02-11 |
102.2268 KRW |
6,154,758.3010 |
102.0000 KRW |
101.1000 KRW |
103.3000 KRW |
102.9000 KRW |
| 2024-02-10 |
101.4982 KRW |
4,074,630.0092 |
102.4000 KRW |
100.4000 KRW |
102.9000 KRW |
102.0000 KRW |
| 2024-02-09 |
102.4502 KRW |
8,490,570.4336 |
101.2000 KRW |
100.6000 KRW |
103.8000 KRW |
102.0000 KRW |
| 2024-02-08 |
101.1508 KRW |
4,808,776.5529 |
99.6400 KRW |
99.6400 KRW |
102.1000 KRW |
101.4000 KRW |
| 2024-02-07 |
99.2166 KRW |
4,546,491.6937 |
99.8000 KRW |
98.4100 KRW |
100.1000 KRW |
99.7500 KRW |
| 2024-02-06 |
100.0617 KRW |
2,374,314.1171 |
100.3000 KRW |
99.5800 KRW |
100.8000 KRW |
100.2000 KRW |
| 2024-02-05 |
100.0193 KRW |
3,187,660.3632 |
99.9000 KRW |
99.1400 KRW |
100.7000 KRW |
100.0000 KRW |
| 2024-02-04 |
101.4277 KRW |
5,109,647.7019 |
101.1000 KRW |
100.4000 KRW |
102.9000 KRW |
100.5000 KRW |
| 2024-02-03 |
101.4636 KRW |
1,478,066.0763 |
101.8000 KRW |
100.9000 KRW |
101.9000 KRW |
101.7000 KRW |
| 2024-02-02 |
101.5674 KRW |
2,901,716.9972 |
101.0000 KRW |
100.3000 KRW |
102.8000 KRW |
101.8000 KRW |
| 2024-02-01 |
99.8446 KRW |
4,279,677.8777 |
100.7000 KRW |
99.0100 KRW |
101.4000 KRW |
100.8000 KRW |