Market [unlinked] / KRW
Identifier on UpBit: KRW-HPO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-03 |
132.1017 KRW |
19,136,738.0157 |
132.7000 KRW |
127.5000 KRW |
135.5000 KRW |
131.7000 KRW |
| 2024-04-02 |
135.7033 KRW |
23,114,013.8471 |
142.2000 KRW |
131.1000 KRW |
142.2000 KRW |
135.1000 KRW |
| 2024-04-01 |
144.0113 KRW |
21,699,512.0317 |
148.5000 KRW |
140.0000 KRW |
149.3000 KRW |
142.2000 KRW |
| 2024-03-31 |
148.5149 KRW |
17,850,172.4573 |
148.5000 KRW |
146.8000 KRW |
151.4000 KRW |
148.5000 KRW |
| 2024-03-30 |
149.5641 KRW |
29,456,134.2954 |
150.2000 KRW |
148.0000 KRW |
152.5000 KRW |
148.7000 KRW |
| 2024-03-29 |
150.9380 KRW |
66,920,053.0331 |
154.2000 KRW |
147.1000 KRW |
159.5000 KRW |
149.1000 KRW |
| 2024-03-28 |
161.4282 KRW |
650,560,964.3962 |
151.3000 KRW |
150.6000 KRW |
172.0000 KRW |
154.9000 KRW |
| 2024-03-27 |
153.6590 KRW |
62,882,695.5969 |
154.4000 KRW |
144.3000 KRW |
161.0000 KRW |
150.9000 KRW |
| 2024-03-26 |
150.6520 KRW |
41,081,773.2556 |
146.8000 KRW |
145.9000 KRW |
154.3000 KRW |
153.2000 KRW |
| 2024-03-25 |
142.2961 KRW |
19,218,715.1697 |
142.0000 KRW |
139.7000 KRW |
145.2000 KRW |
144.9000 KRW |
| 2024-03-24 |
140.5028 KRW |
8,114,871.1643 |
139.9000 KRW |
138.7000 KRW |
142.5000 KRW |
142.4000 KRW |
| 2024-03-23 |
140.0283 KRW |
10,681,183.3607 |
139.5000 KRW |
137.1000 KRW |
143.0000 KRW |
140.9000 KRW |
| 2024-03-22 |
140.3108 KRW |
34,510,796.2670 |
139.1000 KRW |
135.4000 KRW |
146.2000 KRW |
137.6000 KRW |
| 2024-03-21 |
139.1279 KRW |
36,086,168.8230 |
137.0000 KRW |
136.0000 KRW |
142.2000 KRW |
140.7000 KRW |
| 2024-03-20 |
129.0696 KRW |
37,388,884.7027 |
126.7000 KRW |
120.6000 KRW |
137.7000 KRW |
136.6000 KRW |
| 2024-03-19 |
130.8837 KRW |
47,243,643.4260 |
137.7000 KRW |
124.9000 KRW |
142.3000 KRW |
127.3000 KRW |
| 2024-03-18 |
141.2099 KRW |
23,395,531.6771 |
144.0000 KRW |
136.5000 KRW |
145.0000 KRW |
139.5000 KRW |
| 2024-03-17 |
136.6083 KRW |
40,973,831.2095 |
141.5000 KRW |
130.3000 KRW |
145.0000 KRW |
144.6000 KRW |
| 2024-03-16 |
147.4448 KRW |
35,745,843.7454 |
155.4000 KRW |
138.0000 KRW |
155.5000 KRW |
141.0000 KRW |
| 2024-03-15 |
162.8981 KRW |
194,909,459.5950 |
161.4000 KRW |
145.0000 KRW |
175.1000 KRW |
153.1000 KRW |
| 2024-03-14 |
163.6392 KRW |
111,251,460.1204 |
162.3000 KRW |
149.1000 KRW |
174.0000 KRW |
161.3000 KRW |
| 2024-03-13 |
159.7990 KRW |
59,890,083.5559 |
159.7000 KRW |
155.7000 KRW |
164.3000 KRW |
163.9000 KRW |
| 2024-03-12 |
152.6779 KRW |
56,468,582.3458 |
154.0000 KRW |
148.7000 KRW |
158.0000 KRW |
157.6000 KRW |
| 2024-03-11 |
148.1970 KRW |
68,077,783.6546 |
148.0000 KRW |
140.2000 KRW |
154.9000 KRW |
153.7000 KRW |
| 2024-03-10 |
147.1076 KRW |
63,130,663.6333 |
144.1000 KRW |
142.8000 KRW |
152.8000 KRW |
148.9000 KRW |
| 2024-03-09 |
141.9733 KRW |
27,385,752.5749 |
143.4000 KRW |
139.4000 KRW |
144.0000 KRW |
143.1000 KRW |
| 2024-03-08 |
142.4472 KRW |
42,118,220.4694 |
145.2000 KRW |
136.0000 KRW |
145.3000 KRW |
142.5000 KRW |
| 2024-03-07 |
142.8866 KRW |
45,512,426.1575 |
143.8000 KRW |
139.8000 KRW |
144.9000 KRW |
144.6000 KRW |
| 2024-03-06 |
139.1618 KRW |
73,448,299.4478 |
142.1000 KRW |
131.4000 KRW |
147.5000 KRW |
144.1000 KRW |
| 2024-03-05 |
136.6747 KRW |
89,750,572.6096 |
142.4000 KRW |
126.1000 KRW |
142.9000 KRW |
133.8000 KRW |
| 2024-03-04 |
140.5850 KRW |
276,271,316.3180 |
129.4000 KRW |
127.4000 KRW |
152.7000 KRW |
141.4000 KRW |
| 2024-03-03 |
128.4235 KRW |
48,231,774.0943 |
134.0000 KRW |
119.5000 KRW |
134.2000 KRW |
130.6000 KRW |
| 2024-03-02 |
136.3516 KRW |
153,255,883.7467 |
130.6000 KRW |
129.5000 KRW |
143.7000 KRW |
134.4000 KRW |
| 2024-03-01 |
125.8498 KRW |
45,166,256.6789 |
123.2000 KRW |
121.8000 KRW |
130.0000 KRW |
129.5000 KRW |
| 2024-02-29 |
119.6060 KRW |
100,180,579.0469 |
114.2000 KRW |
112.3000 KRW |
125.0000 KRW |
120.9000 KRW |
| 2024-02-28 |
112.9978 KRW |
46,003,047.7359 |
110.7000 KRW |
110.1000 KRW |
115.5000 KRW |
115.0000 KRW |
| 2024-02-27 |
109.3170 KRW |
19,469,848.2656 |
110.4000 KRW |
107.7000 KRW |
111.5000 KRW |
110.6000 KRW |
| 2024-02-26 |
108.4915 KRW |
16,276,134.2859 |
109.7000 KRW |
105.3000 KRW |
111.0000 KRW |
110.6000 KRW |
| 2024-02-25 |
109.8266 KRW |
9,228,501.7961 |
111.3000 KRW |
108.7000 KRW |
111.8000 KRW |
109.6000 KRW |
| 2024-02-24 |
111.5055 KRW |
12,766,654.9919 |
113.0000 KRW |
110.0000 KRW |
113.3000 KRW |
111.1000 KRW |
| 2024-02-23 |
112.4091 KRW |
21,817,134.2307 |
111.5000 KRW |
110.8000 KRW |
113.5000 KRW |
113.4000 KRW |
| 2024-02-22 |
111.1439 KRW |
21,837,068.9182 |
109.8000 KRW |
108.8000 KRW |
113.2000 KRW |
111.6000 KRW |
| 2024-02-21 |
110.0929 KRW |
20,007,656.6622 |
110.0000 KRW |
107.5000 KRW |
112.3000 KRW |
109.3000 KRW |
| 2024-02-20 |
109.3304 KRW |
25,994,286.9547 |
110.6000 KRW |
107.0000 KRW |
111.0000 KRW |
109.7000 KRW |
| 2024-02-19 |
109.7713 KRW |
36,970,968.0534 |
106.7000 KRW |
106.5000 KRW |
112.0000 KRW |
110.1000 KRW |
| 2024-02-18 |
105.8559 KRW |
5,991,439.6281 |
106.0000 KRW |
104.9000 KRW |
107.1000 KRW |
107.0000 KRW |
| 2024-02-17 |
106.0399 KRW |
12,412,394.9399 |
106.6000 KRW |
103.4000 KRW |
107.8000 KRW |
106.2000 KRW |
| 2024-02-16 |
105.9865 KRW |
14,654,544.4830 |
105.1000 KRW |
104.2000 KRW |
107.2000 KRW |
106.4000 KRW |
| 2024-02-15 |
104.6282 KRW |
13,569,147.4412 |
103.5000 KRW |
103.1000 KRW |
105.9000 KRW |
105.2000 KRW |
| 2024-02-14 |
103.1401 KRW |
5,043,792.0605 |
102.4000 KRW |
101.9000 KRW |
104.0000 KRW |
103.1000 KRW |