Market [unlinked] / KRW
Identifier on UpBit: KRW-HPO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
120.0766 KRW |
115,248,102.6736 |
115.0000 KRW |
113.0000 KRW |
126.0000 KRW |
118.0000 KRW |
| 2023-12-20 |
114.1989 KRW |
17,299,782.2510 |
114.0000 KRW |
111.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2023-12-19 |
112.6311 KRW |
17,119,649.7316 |
114.0000 KRW |
111.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2023-12-18 |
110.6712 KRW |
44,971,243.0856 |
116.0000 KRW |
104.0000 KRW |
117.0000 KRW |
114.0000 KRW |
| 2023-12-17 |
117.2134 KRW |
8,682,747.3539 |
118.0000 KRW |
116.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2023-12-16 |
118.2599 KRW |
10,852,130.1447 |
119.0000 KRW |
117.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2023-12-15 |
120.0859 KRW |
11,723,119.0579 |
121.0000 KRW |
119.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2023-12-14 |
120.1102 KRW |
20,153,146.0153 |
122.0000 KRW |
119.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2023-12-13 |
119.1987 KRW |
25,518,327.0529 |
118.0000 KRW |
116.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2023-12-12 |
117.7408 KRW |
29,537,330.8191 |
117.0000 KRW |
115.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2023-12-11 |
118.6918 KRW |
46,194,914.2331 |
124.0000 KRW |
115.0000 KRW |
124.0000 KRW |
117.0000 KRW |
| 2023-12-10 |
123.4321 KRW |
34,995,821.3303 |
126.0000 KRW |
120.0000 KRW |
127.0000 KRW |
124.0000 KRW |
| 2023-12-09 |
125.6054 KRW |
46,090,881.6036 |
124.0000 KRW |
123.0000 KRW |
129.0000 KRW |
126.0000 KRW |
| 2023-12-08 |
122.3383 KRW |
27,806,965.6973 |
121.0000 KRW |
120.0000 KRW |
124.0000 KRW |
124.0000 KRW |
| 2023-12-07 |
120.9863 KRW |
54,675,142.1588 |
120.0000 KRW |
116.0000 KRW |
125.0000 KRW |
121.0000 KRW |
| 2023-12-06 |
119.8309 KRW |
67,891,331.0578 |
117.0000 KRW |
116.0000 KRW |
124.0000 KRW |
120.0000 KRW |
| 2023-12-05 |
115.5110 KRW |
28,189,542.3590 |
117.0000 KRW |
114.0000 KRW |
117.0000 KRW |
117.0000 KRW |
| 2023-12-04 |
115.2295 KRW |
37,907,858.0168 |
115.0000 KRW |
113.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2023-12-03 |
114.4768 KRW |
21,056,114.3184 |
116.0000 KRW |
112.0000 KRW |
117.0000 KRW |
114.0000 KRW |
| 2023-12-02 |
113.7515 KRW |
14,242,146.7629 |
115.0000 KRW |
113.0000 KRW |
115.0000 KRW |
115.0000 KRW |
| 2023-12-01 |
113.1818 KRW |
15,900,911.3382 |
113.0000 KRW |
111.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2023-11-30 |
113.1820 KRW |
13,848,174.8057 |
114.0000 KRW |
112.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2023-11-29 |
112.7802 KRW |
20,416,867.8415 |
112.0000 KRW |
111.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2023-11-28 |
111.5359 KRW |
24,361,740.8035 |
114.0000 KRW |
108.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2023-11-27 |
113.4386 KRW |
32,055,320.2743 |
114.0000 KRW |
109.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2023-11-26 |
116.2805 KRW |
16,932,894.0628 |
119.0000 KRW |
114.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2023-11-25 |
118.0007 KRW |
21,550,738.3334 |
118.0000 KRW |
116.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2023-11-24 |
117.2334 KRW |
19,885,913.6256 |
118.0000 KRW |
115.0000 KRW |
119.0000 KRW |
119.0000 KRW |
| 2023-11-23 |
115.8962 KRW |
27,367,643.8258 |
115.0000 KRW |
114.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2023-11-22 |
111.9664 KRW |
39,623,533.9346 |
109.0000 KRW |
106.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2023-11-21 |
121.4638 KRW |
46,012,373.6367 |
128.0000 KRW |
112.0000 KRW |
129.0000 KRW |
113.0000 KRW |
| 2023-11-20 |
128.5362 KRW |
29,690,329.3837 |
131.0000 KRW |
127.0000 KRW |
131.0000 KRW |
130.0000 KRW |
| 2023-11-19 |
130.7597 KRW |
147,209,329.5344 |
124.0000 KRW |
124.0000 KRW |
137.0000 KRW |
131.0000 KRW |
| 2023-11-18 |
128.4097 KRW |
73,319,507.4012 |
129.0000 KRW |
120.0000 KRW |
135.0000 KRW |
125.0000 KRW |
| 2023-11-17 |
123.1385 KRW |
58,318,436.7630 |
118.0000 KRW |
117.0000 KRW |
130.0000 KRW |
128.0000 KRW |
| 2023-11-16 |
119.0991 KRW |
37,056,391.2077 |
119.0000 KRW |
117.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2023-11-15 |
116.2955 KRW |
29,530,817.0139 |
117.0000 KRW |
113.0000 KRW |
119.0000 KRW |
119.0000 KRW |
| 2023-11-14 |
115.0897 KRW |
40,670,318.9357 |
114.0000 KRW |
111.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2023-11-13 |
114.9372 KRW |
26,573,854.1677 |
116.0000 KRW |
113.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2023-11-12 |
115.0797 KRW |
65,479,297.8127 |
111.0000 KRW |
111.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2023-11-11 |
110.7132 KRW |
35,431,703.2942 |
112.0000 KRW |
109.0000 KRW |
113.0000 KRW |
113.0000 KRW |
| 2023-11-10 |
109.6301 KRW |
31,067,491.3538 |
111.0000 KRW |
108.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2023-11-09 |
110.4448 KRW |
36,611,632.0666 |
110.0000 KRW |
107.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2023-11-08 |
108.7618 KRW |
19,055,992.7305 |
109.0000 KRW |
107.0000 KRW |
111.0000 KRW |
111.0000 KRW |
| 2023-11-07 |
107.1196 KRW |
17,896,177.1592 |
109.0000 KRW |
105.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2023-11-06 |
107.5585 KRW |
21,832,866.0250 |
109.0000 KRW |
106.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2023-11-05 |
108.9656 KRW |
39,504,807.6585 |
110.0000 KRW |
106.0000 KRW |
111.0000 KRW |
108.0000 KRW |
| 2023-11-04 |
107.1613 KRW |
43,464,064.4324 |
108.0000 KRW |
104.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2023-11-03 |
105.6029 KRW |
75,889,032.8529 |
105.0000 KRW |
101.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2023-11-02 |
103.7277 KRW |
48,524,747.2612 |
104.0000 KRW |
102.0000 KRW |
106.0000 KRW |
105.0000 KRW |