Market [unlinked] / KRW
Identifier on UpBit: KRW-HPO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
101.0995 KRW |
30,802,536.6813 |
103.0000 KRW |
99.9000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2023-10-31 |
100.9970 KRW |
50,432,167.5405 |
104.0000 KRW |
98.1000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2023-10-30 |
102.3518 KRW |
28,673,021.6793 |
103.0000 KRW |
101.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2023-10-29 |
101.2725 KRW |
15,890,442.7009 |
103.0000 KRW |
100.0000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2023-10-28 |
100.4664 KRW |
29,507,150.4714 |
100.0000 KRW |
99.1000 KRW |
102.0000 KRW |
102.0000 KRW |
| 2023-10-27 |
98.6083 KRW |
30,622,067.3595 |
97.6000 KRW |
96.5000 KRW |
101.0000 KRW |
101.0000 KRW |
| 2023-10-26 |
97.4092 KRW |
31,133,584.1014 |
98.2000 KRW |
95.4000 KRW |
99.2000 KRW |
97.4000 KRW |
| 2023-10-25 |
98.2085 KRW |
31,931,106.2790 |
99.2000 KRW |
96.6000 KRW |
99.7000 KRW |
98.3000 KRW |
| 2023-10-24 |
98.1151 KRW |
52,614,134.9875 |
98.8000 KRW |
95.3000 KRW |
100.0000 KRW |
99.1000 KRW |
| 2023-10-23 |
96.6797 KRW |
30,510,599.1599 |
96.4000 KRW |
95.3000 KRW |
98.4000 KRW |
98.2000 KRW |
| 2023-10-22 |
95.3648 KRW |
20,298,513.3267 |
97.4000 KRW |
93.7000 KRW |
97.6000 KRW |
96.1000 KRW |
| 2023-10-21 |
96.3982 KRW |
34,509,941.3468 |
95.8000 KRW |
94.4000 KRW |
97.8000 KRW |
97.5000 KRW |
| 2023-10-20 |
93.6976 KRW |
26,971,407.1775 |
93.4000 KRW |
89.9000 KRW |
97.0000 KRW |
95.0000 KRW |
| 2023-10-19 |
91.3881 KRW |
26,765,560.0134 |
95.2000 KRW |
88.5000 KRW |
95.5000 KRW |
92.2000 KRW |
| 2023-10-18 |
95.5769 KRW |
51,216,950.3496 |
98.0000 KRW |
93.3000 KRW |
99.1000 KRW |
95.0000 KRW |
| 2023-10-17 |
97.4502 KRW |
133,790,937.7591 |
94.8000 KRW |
94.0000 KRW |
99.5000 KRW |
98.0000 KRW |
| 2023-10-16 |
95.3220 KRW |
76,405,928.0979 |
95.4000 KRW |
91.4000 KRW |
99.4000 KRW |
94.2000 KRW |
| 2023-10-15 |
97.8489 KRW |
528,614,355.5452 |
91.0000 KRW |
90.5000 KRW |
102.0000 KRW |
95.6000 KRW |
| 2023-10-14 |
91.4778 KRW |
57,149,871.0024 |
94.1000 KRW |
90.5000 KRW |
94.1000 KRW |
91.2000 KRW |
| 2023-10-13 |
94.8076 KRW |
181,927,304.5809 |
96.0000 KRW |
91.6000 KRW |
98.0000 KRW |
93.7000 KRW |
| 2023-10-12 |
96.7813 KRW |
981,272,634.9789 |
85.2000 KRW |
84.6000 KRW |
102.0000 KRW |
96.0000 KRW |
| 2023-10-11 |
85.3956 KRW |
8,289,356.7036 |
86.3000 KRW |
84.3000 KRW |
86.5000 KRW |
84.9000 KRW |
| 2023-10-10 |
86.6752 KRW |
7,256,802.6745 |
87.4000 KRW |
86.2000 KRW |
87.8000 KRW |
86.6000 KRW |
| 2023-10-09 |
88.5889 KRW |
25,619,199.6646 |
91.3000 KRW |
86.1000 KRW |
92.4000 KRW |
87.6000 KRW |
| 2023-10-08 |
94.4139 KRW |
55,749,260.4535 |
92.8000 KRW |
90.6000 KRW |
97.5000 KRW |
91.2000 KRW |
| 2023-10-07 |
93.0868 KRW |
23,313,662.5234 |
92.3000 KRW |
91.4000 KRW |
94.0000 KRW |
93.5000 KRW |
| 2023-10-06 |
90.2441 KRW |
9,785,931.8035 |
90.0000 KRW |
88.7000 KRW |
92.1000 KRW |
91.9000 KRW |
| 2023-10-05 |
89.7363 KRW |
12,470,430.6839 |
89.9000 KRW |
88.2000 KRW |
92.3000 KRW |
90.0000 KRW |
| 2023-10-04 |
88.9678 KRW |
14,329,846.9000 |
90.8000 KRW |
87.3000 KRW |
91.0000 KRW |
90.4000 KRW |
| 2023-10-03 |
92.7773 KRW |
26,821,214.4533 |
93.6000 KRW |
90.9000 KRW |
95.6000 KRW |
91.1000 KRW |
| 2023-10-02 |
96.0539 KRW |
40,811,614.0765 |
95.7000 KRW |
93.0000 KRW |
98.2000 KRW |
93.5000 KRW |
| 2023-10-01 |
94.2080 KRW |
17,307,226.4723 |
95.3000 KRW |
92.6000 KRW |
95.7000 KRW |
95.6000 KRW |
| 2023-09-30 |
95.1831 KRW |
10,540,912.4535 |
95.5000 KRW |
94.6000 KRW |
96.1000 KRW |
95.6000 KRW |
| 2023-09-29 |
95.9263 KRW |
23,866,251.7262 |
97.8000 KRW |
94.1000 KRW |
97.8000 KRW |
95.5000 KRW |
| 2023-09-28 |
96.3672 KRW |
29,064,867.9960 |
96.7000 KRW |
95.4000 KRW |
97.6000 KRW |
97.2000 KRW |
| 2023-09-27 |
96.0558 KRW |
40,357,631.4191 |
96.5000 KRW |
94.9000 KRW |
97.9000 KRW |
96.3000 KRW |
| 2023-09-26 |
96.3247 KRW |
51,722,198.0418 |
94.7000 KRW |
93.5000 KRW |
98.4000 KRW |
95.9000 KRW |
| 2023-09-25 |
93.6711 KRW |
46,754,584.1865 |
94.9000 KRW |
90.6000 KRW |
99.5000 KRW |
94.9000 KRW |
| 2023-09-24 |
98.3694 KRW |
76,777,063.5336 |
105.0000 KRW |
93.3000 KRW |
105.0000 KRW |
95.0000 KRW |
| 2023-09-23 |
103.0870 KRW |
77,205,412.0932 |
100.0000 KRW |
98.7000 KRW |
108.0000 KRW |
104.0000 KRW |
| 2023-09-22 |
99.0498 KRW |
116,295,462.2886 |
97.1000 KRW |
93.7000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2023-09-21 |
96.1908 KRW |
61,180,720.3932 |
99.7000 KRW |
92.2000 KRW |
101.0000 KRW |
95.3000 KRW |
| 2023-09-20 |
98.9879 KRW |
89,132,419.0400 |
99.0000 KRW |
96.3000 KRW |
102.0000 KRW |
100.0000 KRW |
| 2023-09-19 |
98.2838 KRW |
327,394,017.6516 |
91.6000 KRW |
91.6000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2023-09-18 |
94.3229 KRW |
193,764,078.8687 |
100.0000 KRW |
90.1000 KRW |
102.0000 KRW |
91.6000 KRW |
| 2023-09-17 |
95.0638 KRW |
731,084,243.3621 |
85.6000 KRW |
85.6000 KRW |
102.0000 KRW |
95.6000 KRW |
| 2023-09-16 |
85.2818 KRW |
18,952,052.3367 |
84.5000 KRW |
84.1000 KRW |
86.2000 KRW |
85.9000 KRW |
| 2023-09-15 |
83.6387 KRW |
17,432,045.8290 |
84.3000 KRW |
82.7000 KRW |
85.0000 KRW |
84.6000 KRW |
| 2023-09-14 |
83.0493 KRW |
13,405,688.3344 |
83.0000 KRW |
81.3000 KRW |
84.6000 KRW |
84.5000 KRW |
| 2023-09-13 |
81.5153 KRW |
14,061,768.5825 |
81.0000 KRW |
80.5000 KRW |
83.4000 KRW |
83.1000 KRW |