Market [unlinked] / KRW
Identifier on UpBit: KRW-HPO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-31 |
101.3188 KRW |
10,039,074.5827 |
103.2000 KRW |
100.0000 KRW |
103.9000 KRW |
101.5000 KRW |
| 2024-01-30 |
103.5440 KRW |
4,372,977.0356 |
103.4000 KRW |
102.8000 KRW |
104.9000 KRW |
103.3000 KRW |
| 2024-01-29 |
102.8817 KRW |
5,154,807.8964 |
103.3000 KRW |
102.0000 KRW |
103.9000 KRW |
103.8000 KRW |
| 2024-01-28 |
103.7960 KRW |
5,523,404.8345 |
105.0000 KRW |
103.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2024-01-27 |
103.8226 KRW |
4,821,035.7484 |
105.0000 KRW |
103.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2024-01-26 |
103.6193 KRW |
6,629,291.7469 |
102.0000 KRW |
102.0000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2024-01-25 |
101.9095 KRW |
6,848,152.1764 |
102.0000 KRW |
101.0000 KRW |
103.0000 KRW |
103.0000 KRW |
| 2024-01-24 |
101.0525 KRW |
10,393,494.7655 |
102.0000 KRW |
99.7000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2024-01-23 |
100.4531 KRW |
22,745,179.2537 |
102.0000 KRW |
97.4000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2024-01-22 |
103.9869 KRW |
20,380,344.5627 |
108.0000 KRW |
101.0000 KRW |
108.0000 KRW |
102.0000 KRW |
| 2024-01-21 |
107.6567 KRW |
4,235,190.6556 |
107.0000 KRW |
106.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2024-01-20 |
106.4282 KRW |
5,986,029.5209 |
107.0000 KRW |
105.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2024-01-19 |
106.2299 KRW |
15,449,385.3997 |
108.0000 KRW |
104.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2024-01-18 |
109.3623 KRW |
11,927,811.6620 |
110.0000 KRW |
107.0000 KRW |
111.0000 KRW |
108.0000 KRW |
| 2024-01-17 |
111.0980 KRW |
23,993,292.6392 |
112.0000 KRW |
109.0000 KRW |
114.0000 KRW |
110.0000 KRW |
| 2024-01-16 |
110.8386 KRW |
43,190,259.2658 |
107.0000 KRW |
107.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2024-01-15 |
107.3007 KRW |
14,782,170.1125 |
106.0000 KRW |
105.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2024-01-14 |
107.7964 KRW |
15,403,457.9653 |
110.0000 KRW |
104.0000 KRW |
110.0000 KRW |
106.0000 KRW |
| 2024-01-13 |
107.7165 KRW |
14,940,827.1423 |
107.0000 KRW |
105.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2024-01-12 |
111.8306 KRW |
36,426,090.2459 |
110.0000 KRW |
107.0000 KRW |
116.0000 KRW |
109.0000 KRW |
| 2024-01-11 |
110.4970 KRW |
29,720,793.2843 |
109.0000 KRW |
107.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2024-01-10 |
105.5312 KRW |
33,229,135.4398 |
105.0000 KRW |
100.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2024-01-09 |
106.9048 KRW |
17,916,620.3282 |
109.0000 KRW |
101.0000 KRW |
110.0000 KRW |
104.0000 KRW |
| 2024-01-08 |
103.3714 KRW |
27,071,323.5146 |
107.0000 KRW |
99.2000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2024-01-07 |
109.4440 KRW |
15,877,490.3262 |
112.0000 KRW |
105.0000 KRW |
113.0000 KRW |
106.0000 KRW |
| 2024-01-06 |
109.1212 KRW |
13,932,743.2758 |
111.0000 KRW |
106.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2024-01-05 |
109.4145 KRW |
16,877,857.5753 |
113.0000 KRW |
107.0000 KRW |
113.0000 KRW |
109.0000 KRW |
| 2024-01-04 |
111.2562 KRW |
20,901,530.6198 |
114.0000 KRW |
109.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2024-01-03 |
112.5941 KRW |
50,589,675.5359 |
117.0000 KRW |
103.0000 KRW |
119.0000 KRW |
113.0000 KRW |
| 2024-01-02 |
116.6449 KRW |
21,456,826.2361 |
116.0000 KRW |
115.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2024-01-01 |
114.9426 KRW |
11,767,971.7506 |
114.0000 KRW |
114.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2023-12-31 |
114.5097 KRW |
12,311,793.8484 |
115.0000 KRW |
113.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2023-12-30 |
114.3099 KRW |
8,056,917.7695 |
114.0000 KRW |
113.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2023-12-29 |
114.8497 KRW |
15,520,927.0155 |
116.0000 KRW |
113.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2023-12-28 |
116.3277 KRW |
12,940,481.0126 |
117.0000 KRW |
114.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2023-12-27 |
115.1211 KRW |
21,910,365.8058 |
116.0000 KRW |
113.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2023-12-26 |
115.2861 KRW |
28,681,547.3156 |
117.0000 KRW |
114.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2023-12-25 |
116.3913 KRW |
14,287,478.6161 |
115.0000 KRW |
115.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2023-12-24 |
117.3790 KRW |
16,577,990.8593 |
119.0000 KRW |
116.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2023-12-23 |
118.7194 KRW |
16,581,457.9273 |
121.0000 KRW |
117.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2023-12-22 |
119.3686 KRW |
58,430,133.0393 |
119.0000 KRW |
115.0000 KRW |
123.0000 KRW |
119.0000 KRW |
| 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 |