Market [unlinked] / KRW
Identifier on UpBit: KRW-HPO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-19 |
71.4419 KRW |
60,129,056.0891 |
70.2000 KRW |
69.0000 KRW |
73.7000 KRW |
70.5000 KRW |
| 2024-09-18 |
69.3767 KRW |
11,412,639.6333 |
70.4000 KRW |
68.4400 KRW |
70.6900 KRW |
69.4900 KRW |
| 2024-09-17 |
70.4104 KRW |
9,335,383.5029 |
70.8000 KRW |
69.5100 KRW |
71.4800 KRW |
70.4000 KRW |
| 2024-09-16 |
70.5339 KRW |
17,402,310.3877 |
69.6000 KRW |
68.9500 KRW |
72.1800 KRW |
69.6500 KRW |
| 2024-09-15 |
69.6818 KRW |
5,714,168.3468 |
69.8000 KRW |
69.2000 KRW |
70.6000 KRW |
70.0000 KRW |
| 2024-09-14 |
70.1063 KRW |
6,834,483.5960 |
70.7000 KRW |
69.0200 KRW |
71.9300 KRW |
70.4200 KRW |
| 2024-09-13 |
70.1293 KRW |
31,929,698.7231 |
69.8100 KRW |
69.0000 KRW |
71.4200 KRW |
70.1200 KRW |
| 2024-09-12 |
71.3194 KRW |
102,400,311.6861 |
68.5100 KRW |
68.4900 KRW |
73.7000 KRW |
69.9000 KRW |
| 2024-09-11 |
68.2425 KRW |
4,723,947.1977 |
69.2300 KRW |
67.1000 KRW |
69.5500 KRW |
68.1200 KRW |
| 2024-09-10 |
68.9382 KRW |
7,141,146.4176 |
68.1000 KRW |
67.6200 KRW |
69.7100 KRW |
69.5500 KRW |
| 2024-09-09 |
67.0910 KRW |
5,915,728.4368 |
67.0000 KRW |
66.1100 KRW |
68.3000 KRW |
68.1800 KRW |
| 2024-09-08 |
65.9954 KRW |
4,178,911.0335 |
65.9700 KRW |
65.0800 KRW |
67.5000 KRW |
67.1000 KRW |
| 2024-09-07 |
66.1738 KRW |
10,381,359.8835 |
66.2500 KRW |
64.5000 KRW |
68.4000 KRW |
66.3000 KRW |
| 2024-09-06 |
65.9456 KRW |
9,800,928.2454 |
65.6200 KRW |
64.8000 KRW |
67.7000 KRW |
65.4800 KRW |
| 2024-09-05 |
66.1260 KRW |
5,438,511.9053 |
67.5200 KRW |
65.1200 KRW |
67.7000 KRW |
65.6800 KRW |
| 2024-09-04 |
66.6098 KRW |
18,812,953.2560 |
66.9000 KRW |
63.8000 KRW |
68.9400 KRW |
67.5100 KRW |
| 2024-09-03 |
68.8875 KRW |
9,008,580.7392 |
71.0000 KRW |
67.1700 KRW |
71.0000 KRW |
67.6400 KRW |
| 2024-09-02 |
68.2406 KRW |
5,881,776.9450 |
68.5800 KRW |
67.1700 KRW |
70.3000 KRW |
70.3000 KRW |
| 2024-09-01 |
69.1518 KRW |
5,013,109.0950 |
70.3500 KRW |
68.3500 KRW |
70.5900 KRW |
68.9000 KRW |
| 2024-08-31 |
70.7331 KRW |
11,015,901.9210 |
70.8000 KRW |
69.3200 KRW |
72.0000 KRW |
70.4400 KRW |
| 2024-08-30 |
70.9610 KRW |
20,313,925.1619 |
71.2500 KRW |
68.6000 KRW |
74.4500 KRW |
70.5100 KRW |
| 2024-08-29 |
69.9946 KRW |
3,487,875.7549 |
70.2300 KRW |
69.1400 KRW |
71.1100 KRW |
69.7400 KRW |
| 2024-08-28 |
69.3857 KRW |
9,789,033.3384 |
70.2500 KRW |
68.1000 KRW |
70.5600 KRW |
69.6300 KRW |
| 2024-08-27 |
74.2011 KRW |
57,364,640.7166 |
74.9000 KRW |
69.6100 KRW |
78.4800 KRW |
70.1900 KRW |
| 2024-08-26 |
75.0653 KRW |
11,791,360.8786 |
76.3000 KRW |
74.3700 KRW |
76.5000 KRW |
74.6800 KRW |
| 2024-08-25 |
76.2742 KRW |
19,797,737.5658 |
78.2300 KRW |
75.1500 KRW |
78.3000 KRW |
76.4400 KRW |
| 2024-08-24 |
77.2900 KRW |
20,539,651.9068 |
78.0000 KRW |
76.5900 KRW |
78.3900 KRW |
78.2200 KRW |
| 2024-08-23 |
77.1064 KRW |
72,126,579.8329 |
75.8000 KRW |
74.7400 KRW |
80.0000 KRW |
77.6700 KRW |
| 2024-08-22 |
75.0474 KRW |
12,633,614.6345 |
74.8800 KRW |
73.8400 KRW |
76.2700 KRW |
75.2600 KRW |
| 2024-08-21 |
73.5297 KRW |
8,806,645.1642 |
74.1800 KRW |
72.6600 KRW |
74.9000 KRW |
74.6200 KRW |
| 2024-08-20 |
75.1350 KRW |
36,208,002.4423 |
75.2900 KRW |
72.8900 KRW |
76.8100 KRW |
74.6900 KRW |
| 2024-08-19 |
73.4400 KRW |
11,747,418.5099 |
74.5800 KRW |
72.7000 KRW |
74.9700 KRW |
74.2800 KRW |
| 2024-08-18 |
74.8049 KRW |
5,443,443.5171 |
75.3600 KRW |
74.0100 KRW |
75.8600 KRW |
75.8300 KRW |
| 2024-08-17 |
74.2150 KRW |
3,405,426.8847 |
75.7900 KRW |
73.4100 KRW |
75.8800 KRW |
74.3400 KRW |
| 2024-08-16 |
74.3431 KRW |
10,914,665.8642 |
76.3200 KRW |
73.1700 KRW |
76.3200 KRW |
75.1300 KRW |
| 2024-08-15 |
76.5383 KRW |
24,024,133.6682 |
75.9600 KRW |
74.6000 KRW |
79.8000 KRW |
75.1200 KRW |
| 2024-08-14 |
75.8095 KRW |
14,202,793.4352 |
77.8100 KRW |
74.3400 KRW |
78.2700 KRW |
75.5300 KRW |
| 2024-08-13 |
78.5752 KRW |
37,891,846.1567 |
77.7400 KRW |
74.6000 KRW |
83.2100 KRW |
77.1600 KRW |
| 2024-08-12 |
75.2262 KRW |
20,588,713.4546 |
77.1800 KRW |
72.6600 KRW |
78.0000 KRW |
77.6200 KRW |
| 2024-08-11 |
78.6605 KRW |
29,976,210.6025 |
81.0300 KRW |
75.2000 KRW |
81.2000 KRW |
76.3500 KRW |
| 2024-08-10 |
82.1796 KRW |
141,402,604.0587 |
79.2500 KRW |
77.6100 KRW |
86.0000 KRW |
79.5000 KRW |
| 2024-08-09 |
76.7296 KRW |
29,864,854.8727 |
77.9700 KRW |
75.0000 KRW |
78.8900 KRW |
77.8800 KRW |
| 2024-08-08 |
74.1337 KRW |
36,191,900.0763 |
72.8500 KRW |
71.0000 KRW |
77.6600 KRW |
77.4500 KRW |
| 2024-08-07 |
73.6386 KRW |
44,980,467.7739 |
76.0100 KRW |
70.7000 KRW |
78.6000 KRW |
72.0000 KRW |
| 2024-08-06 |
76.4328 KRW |
199,635,592.4764 |
70.7900 KRW |
68.7000 KRW |
81.2300 KRW |
74.3900 KRW |
| 2024-08-05 |
68.9532 KRW |
97,874,504.7464 |
77.4900 KRW |
62.5000 KRW |
77.4900 KRW |
70.1300 KRW |
| 2024-08-04 |
82.4752 KRW |
461,503,249.6477 |
74.8200 KRW |
74.8200 KRW |
87.3000 KRW |
77.9600 KRW |
| 2024-08-03 |
74.7135 KRW |
14,700,627.2298 |
77.1000 KRW |
72.9600 KRW |
77.4400 KRW |
73.4000 KRW |
| 2024-08-02 |
80.2072 KRW |
13,803,748.4543 |
82.7400 KRW |
76.8800 KRW |
82.9900 KRW |
78.9700 KRW |
| 2024-08-01 |
81.7873 KRW |
20,357,253.2719 |
84.6500 KRW |
80.1800 KRW |
84.9500 KRW |
82.1000 KRW |