Market [unlinked] / KRW
Identifier on UpBit: KRW-HPO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-19 |
67.0460 KRW |
11,026,691.4936 |
67.4900 KRW |
66.1900 KRW |
67.9800 KRW |
67.4200 KRW |
| 2025-03-18 |
66.3215 KRW |
64,965,137.0394 |
65.0600 KRW |
64.1000 KRW |
68.1200 KRW |
67.2400 KRW |
| 2025-03-17 |
64.0230 KRW |
13,232,291.9719 |
64.0500 KRW |
63.2900 KRW |
65.3700 KRW |
64.6700 KRW |
| 2025-03-16 |
64.1362 KRW |
38,546,790.0325 |
63.3000 KRW |
62.9500 KRW |
65.7500 KRW |
63.6200 KRW |
| 2025-03-15 |
63.1594 KRW |
9,774,566.4982 |
62.9300 KRW |
62.5000 KRW |
63.8700 KRW |
63.3900 KRW |
| 2025-03-14 |
62.2842 KRW |
5,612,502.8663 |
61.7000 KRW |
61.6000 KRW |
63.8800 KRW |
62.7100 KRW |
| 2025-03-13 |
62.6121 KRW |
7,270,749.1040 |
63.0700 KRW |
62.0000 KRW |
64.2100 KRW |
62.0800 KRW |
| 2025-03-12 |
63.3813 KRW |
20,538,449.8490 |
63.3000 KRW |
61.4000 KRW |
66.1200 KRW |
62.8900 KRW |
| 2025-03-11 |
64.4177 KRW |
71,447,311.7203 |
62.2500 KRW |
58.9900 KRW |
71.7000 KRW |
64.1500 KRW |
| 2025-03-10 |
63.8621 KRW |
34,117,789.9102 |
65.4300 KRW |
61.5300 KRW |
65.9400 KRW |
63.2600 KRW |
| 2025-03-09 |
69.7632 KRW |
224,438,711.5764 |
66.7600 KRW |
63.8400 KRW |
73.3000 KRW |
64.9200 KRW |
| 2025-03-08 |
67.3234 KRW |
8,177,317.2157 |
66.6200 KRW |
66.0000 KRW |
69.4600 KRW |
67.1800 KRW |
| 2025-03-07 |
66.4233 KRW |
8,873,223.5696 |
67.6900 KRW |
65.5000 KRW |
67.7900 KRW |
67.0900 KRW |
| 2025-03-06 |
68.0874 KRW |
10,414,124.6805 |
68.0600 KRW |
66.5100 KRW |
69.2400 KRW |
68.4600 KRW |
| 2025-03-05 |
67.8837 KRW |
18,116,308.8249 |
68.3500 KRW |
65.0000 KRW |
71.9200 KRW |
67.5200 KRW |
| 2025-03-04 |
68.6141 KRW |
59,310,533.3111 |
69.0100 KRW |
65.7000 KRW |
72.3700 KRW |
68.7900 KRW |
| 2025-03-03 |
73.2946 KRW |
63,298,772.6679 |
75.4100 KRW |
65.9600 KRW |
78.8000 KRW |
67.3600 KRW |
| 2025-03-02 |
74.7720 KRW |
166,872,154.2300 |
74.7800 KRW |
70.0200 KRW |
81.1800 KRW |
75.0200 KRW |
| 2025-03-01 |
77.1696 KRW |
432,153,919.5446 |
73.1000 KRW |
70.5700 KRW |
85.7600 KRW |
74.3700 KRW |
| 2025-02-28 |
76.4583 KRW |
1,067,989,390.4434 |
67.1000 KRW |
64.5100 KRW |
90.2100 KRW |
71.9000 KRW |
| 2025-02-27 |
66.6935 KRW |
4,169,361.7417 |
65.7100 KRW |
65.1400 KRW |
67.9900 KRW |
67.0900 KRW |
| 2025-02-26 |
65.9963 KRW |
5,547,355.2463 |
66.3600 KRW |
64.0700 KRW |
67.0700 KRW |
65.9900 KRW |
| 2025-02-25 |
65.7038 KRW |
37,543,092.9722 |
66.6000 KRW |
63.0000 KRW |
69.4800 KRW |
66.6900 KRW |
| 2025-02-24 |
70.2719 KRW |
43,919,134.5158 |
74.2000 KRW |
65.5100 KRW |
75.4100 KRW |
66.3100 KRW |
| 2025-02-23 |
74.8606 KRW |
16,541,989.4751 |
75.3400 KRW |
73.8000 KRW |
77.2200 KRW |
74.6900 KRW |
| 2025-02-22 |
76.0513 KRW |
35,331,922.2287 |
74.9900 KRW |
73.8000 KRW |
78.9600 KRW |
76.6300 KRW |
| 2025-02-21 |
76.3185 KRW |
12,715,830.0456 |
79.6600 KRW |
72.9700 KRW |
81.1000 KRW |
73.8000 KRW |
| 2025-02-20 |
78.8368 KRW |
18,019,839.2651 |
79.1100 KRW |
77.9100 KRW |
80.0000 KRW |
79.2900 KRW |
| 2025-02-19 |
78.5036 KRW |
18,570,284.8885 |
78.4500 KRW |
77.0100 KRW |
81.2600 KRW |
79.4200 KRW |
| 2025-02-18 |
79.1509 KRW |
9,443,555.6232 |
81.4700 KRW |
77.3300 KRW |
82.6000 KRW |
77.7700 KRW |
| 2025-02-17 |
81.7975 KRW |
12,018,112.2087 |
81.6400 KRW |
80.2500 KRW |
82.9900 KRW |
82.8300 KRW |
| 2025-02-16 |
81.4658 KRW |
15,209,070.3114 |
80.3400 KRW |
78.5300 KRW |
85.3700 KRW |
80.9800 KRW |
| 2025-02-15 |
79.7344 KRW |
3,211,913.9101 |
79.4900 KRW |
79.2100 KRW |
80.8000 KRW |
80.2000 KRW |
| 2025-02-14 |
79.3259 KRW |
4,552,969.0292 |
79.5100 KRW |
78.1600 KRW |
80.9900 KRW |
80.2500 KRW |
| 2025-02-13 |
80.1906 KRW |
4,101,341.0076 |
81.6800 KRW |
79.0000 KRW |
82.1600 KRW |
79.6000 KRW |
| 2025-02-12 |
79.9558 KRW |
14,829,333.7123 |
81.0400 KRW |
77.8400 KRW |
83.0800 KRW |
82.1700 KRW |
| 2025-02-11 |
82.8276 KRW |
13,302,984.7654 |
82.6500 KRW |
80.9800 KRW |
85.7900 KRW |
81.5200 KRW |
| 2025-02-10 |
82.3957 KRW |
14,541,468.0790 |
82.3000 KRW |
80.2000 KRW |
86.1900 KRW |
83.0100 KRW |
| 2025-02-09 |
82.8727 KRW |
21,734,704.6957 |
79.5900 KRW |
78.6200 KRW |
86.9700 KRW |
81.5100 KRW |
| 2025-02-08 |
78.5387 KRW |
7,183,482.9346 |
78.0900 KRW |
76.5000 KRW |
81.2500 KRW |
79.5900 KRW |
| 2025-02-07 |
78.8516 KRW |
7,007,720.9352 |
78.9100 KRW |
76.6000 KRW |
82.8100 KRW |
78.0200 KRW |
| 2025-02-06 |
80.8178 KRW |
8,805,541.3853 |
82.3200 KRW |
78.1000 KRW |
84.7800 KRW |
79.0000 KRW |
| 2025-02-05 |
83.6192 KRW |
8,361,894.7883 |
84.3200 KRW |
80.2300 KRW |
86.1700 KRW |
82.3300 KRW |
| 2025-02-04 |
89.0394 KRW |
56,756,912.8195 |
88.3900 KRW |
80.0000 KRW |
95.7200 KRW |
83.5300 KRW |
| 2025-02-03 |
77.5029 KRW |
29,129,343.5187 |
81.9900 KRW |
72.4100 KRW |
85.2600 KRW |
84.3100 KRW |
| 2025-02-02 |
87.1099 KRW |
21,270,645.7371 |
90.1800 KRW |
82.0000 KRW |
91.7400 KRW |
83.9000 KRW |
| 2025-02-01 |
91.4364 KRW |
8,753,306.1931 |
91.5700 KRW |
90.2000 KRW |
92.5800 KRW |
90.8900 KRW |
| 2025-01-31 |
92.3914 KRW |
29,630,249.7111 |
93.3900 KRW |
89.6100 KRW |
97.7400 KRW |
91.6500 KRW |
| 2025-01-30 |
93.0063 KRW |
17,921,923.2774 |
92.7000 KRW |
91.0400 KRW |
97.9900 KRW |
93.2700 KRW |
| 2025-01-29 |
92.3403 KRW |
7,592,437.7253 |
91.4900 KRW |
91.0000 KRW |
94.0800 KRW |
92.8000 KRW |