Identifier on UpBit: KRW-OPEN
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
242.7282 KRW |
2,004,674.5491 OPEN |
246.0000 KRW |
235.0000 KRW |
249.0000 KRW |
241.0000 KRW |
| 2026-02-02 |
236.8785 KRW |
15,817,416.3180 OPEN |
223.0000 KRW |
220.0000 KRW |
252.0000 KRW |
239.0000 KRW |
| 2026-02-01 |
242.3481 KRW |
32,991,755.7228 OPEN |
220.0000 KRW |
216.0000 KRW |
275.0000 KRW |
226.0000 KRW |
| 2026-01-31 |
228.1246 KRW |
6,488,405.9429 OPEN |
239.0000 KRW |
215.0000 KRW |
241.0000 KRW |
224.0000 KRW |
| 2026-01-30 |
229.9449 KRW |
16,993,429.5486 OPEN |
218.0000 KRW |
212.0000 KRW |
242.0000 KRW |
237.0000 KRW |
| 2026-01-29 |
221.9896 KRW |
5,972,977.4467 OPEN |
232.0000 KRW |
210.0000 KRW |
233.0000 KRW |
219.0000 KRW |
| 2026-01-28 |
238.0207 KRW |
6,527,926.4110 OPEN |
238.0000 KRW |
227.0000 KRW |
248.0000 KRW |
235.0000 KRW |
| 2026-01-27 |
249.5456 KRW |
11,421,842.5182 OPEN |
251.0000 KRW |
232.0000 KRW |
265.0000 KRW |
238.0000 KRW |
| 2026-01-26 |
237.9346 KRW |
19,713,361.4353 OPEN |
227.0000 KRW |
222.0000 KRW |
250.0000 KRW |
235.0000 KRW |
| 2026-01-25 |
259.5299 KRW |
26,604,927.5318 OPEN |
276.0000 KRW |
230.0000 KRW |
282.0000 KRW |
232.0000 KRW |
| 2026-01-24 |
258.0929 KRW |
94,744,737.7074 OPEN |
230.0000 KRW |
230.0000 KRW |
280.0000 KRW |
266.0000 KRW |
| 2026-01-23 |
235.5762 KRW |
19,690,498.1953 OPEN |
219.0000 KRW |
219.0000 KRW |
248.0000 KRW |
226.0000 KRW |
| 2026-01-22 |
223.4325 KRW |
1,789,972.4502 OPEN |
225.0000 KRW |
219.0000 KRW |
228.0000 KRW |
219.0000 KRW |
| 2026-01-21 |
225.1794 KRW |
1,674,238.7731 OPEN |
220.0000 KRW |
220.0000 KRW |
231.0000 KRW |
230.0000 KRW |
| 2026-01-20 |
233.6453 KRW |
3,969,991.6136 OPEN |
239.0000 KRW |
224.0000 KRW |
244.0000 KRW |
226.0000 KRW |
| 2026-01-19 |
238.1991 KRW |
11,067,859.5394 OPEN |
256.0000 KRW |
227.0000 KRW |
256.0000 KRW |
244.0000 KRW |
| 2026-01-18 |
264.8032 KRW |
11,184,457.3662 OPEN |
260.0000 KRW |
255.0000 KRW |
276.0000 KRW |
269.0000 KRW |
| 2026-01-17 |
262.5324 KRW |
3,457,829.7117 OPEN |
263.0000 KRW |
257.0000 KRW |
270.0000 KRW |
261.0000 KRW |
| 2026-01-16 |
254.5818 KRW |
3,788,691.3087 OPEN |
254.0000 KRW |
247.0000 KRW |
260.0000 KRW |
255.0000 KRW |
| 2026-01-15 |
257.5821 KRW |
4,171,161.9282 OPEN |
260.0000 KRW |
252.0000 KRW |
263.0000 KRW |
253.0000 KRW |
| 2026-01-14 |
254.7398 KRW |
6,145,216.3273 OPEN |
249.0000 KRW |
248.0000 KRW |
260.0000 KRW |
253.0000 KRW |
| 2026-01-13 |
241.0406 KRW |
3,655,000.0944 OPEN |
239.0000 KRW |
237.0000 KRW |
247.0000 KRW |
245.0000 KRW |
| 2026-01-12 |
243.0667 KRW |
3,459,130.4144 OPEN |
247.0000 KRW |
236.0000 KRW |
249.0000 KRW |
242.0000 KRW |
| 2026-01-11 |
251.2503 KRW |
3,855,148.0088 OPEN |
250.0000 KRW |
245.0000 KRW |
256.0000 KRW |
252.0000 KRW |
| 2026-01-10 |
245.7011 KRW |
1,510,513.1416 OPEN |
246.0000 KRW |
242.0000 KRW |
251.0000 KRW |
251.0000 KRW |
| 2026-01-09 |
243.5473 KRW |
2,053,167.7109 OPEN |
245.0000 KRW |
240.0000 KRW |
247.0000 KRW |
243.0000 KRW |
| 2026-01-08 |
248.5914 KRW |
7,504,140.7618 OPEN |
254.0000 KRW |
239.0000 KRW |
262.0000 KRW |
246.0000 KRW |
| 2026-01-07 |
260.5395 KRW |
4,816,925.4505 OPEN |
263.0000 KRW |
254.0000 KRW |
268.0000 KRW |
256.0000 KRW |
| 2026-01-06 |
258.3333 KRW |
5,679,072.4046 OPEN |
259.0000 KRW |
251.0000 KRW |
265.0000 KRW |
264.0000 KRW |
| 2026-01-05 |
253.6460 KRW |
7,018,258.2421 OPEN |
252.0000 KRW |
244.0000 KRW |
263.0000 KRW |
259.0000 KRW |
| 2026-01-04 |
250.5478 KRW |
4,699,799.6307 OPEN |
251.0000 KRW |
247.0000 KRW |
255.0000 KRW |
252.0000 KRW |
| 2026-01-03 |
245.9792 KRW |
4,638,480.3173 OPEN |
247.0000 KRW |
240.0000 KRW |
251.0000 KRW |
248.0000 KRW |
| 2026-01-02 |
241.2820 KRW |
12,724,608.4747 OPEN |
235.0000 KRW |
230.0000 KRW |
249.0000 KRW |
241.0000 KRW |
| 2026-01-01 |
230.3898 KRW |
1,912,992.0164 OPEN |
230.0000 KRW |
226.0000 KRW |
237.0000 KRW |
235.0000 KRW |
| 2025-12-31 |
237.4655 KRW |
7,648,967.1868 OPEN |
247.0000 KRW |
231.0000 KRW |
247.0000 KRW |
233.0000 KRW |
| 2025-12-30 |
260.7357 KRW |
87,236,571.3240 OPEN |
236.0000 KRW |
236.0000 KRW |
287.0000 KRW |
248.0000 KRW |
| 2025-12-29 |
239.5010 KRW |
4,291,697.1001 OPEN |
233.0000 KRW |
230.0000 KRW |
247.0000 KRW |
232.0000 KRW |
| 2025-12-28 |
236.2021 KRW |
1,904,032.0639 OPEN |
239.0000 KRW |
228.0000 KRW |
241.0000 KRW |
230.0000 KRW |
| 2025-12-27 |
237.6300 KRW |
3,023,052.6034 OPEN |
242.0000 KRW |
233.0000 KRW |
244.0000 KRW |
236.0000 KRW |
| 2025-12-26 |
242.1410 KRW |
10,927,248.6222 OPEN |
253.0000 KRW |
212.0000 KRW |
255.0000 KRW |
237.0000 KRW |
| 2025-12-25 |
250.8910 KRW |
12,435,596.9623 OPEN |
246.0000 KRW |
245.0000 KRW |
256.0000 KRW |
253.0000 KRW |
| 2025-12-24 |
241.1667 KRW |
7,485,475.7682 OPEN |
241.0000 KRW |
233.0000 KRW |
249.0000 KRW |
246.0000 KRW |
| 2025-12-23 |
243.1945 KRW |
7,855,005.4453 OPEN |
252.0000 KRW |
237.0000 KRW |
252.0000 KRW |
240.0000 KRW |
| 2025-12-22 |
259.4477 KRW |
22,445,430.8772 OPEN |
264.0000 KRW |
248.0000 KRW |
268.0000 KRW |
252.0000 KRW |
| 2025-12-21 |
304.2935 KRW |
90,544,207.0367 OPEN |
264.0000 KRW |
256.0000 KRW |
343.0000 KRW |
267.0000 KRW |
| 2025-12-20 |
265.2125 KRW |
17,453,771.3860 OPEN |
254.0000 KRW |
254.0000 KRW |
285.0000 KRW |
263.0000 KRW |
| 2025-12-19 |
250.2009 KRW |
1,700,469.6144 OPEN |
239.0000 KRW |
237.0000 KRW |
258.0000 KRW |
254.0000 KRW |
| 2025-12-18 |
247.2856 KRW |
1,807,016.0940 OPEN |
256.0000 KRW |
233.0000 KRW |
257.0000 KRW |
237.0000 KRW |
| 2025-12-17 |
282.7749 KRW |
5,683,327.3623 OPEN |
273.0000 KRW |
260.0000 KRW |
296.0000 KRW |
262.0000 KRW |
| 2025-12-16 |
266.8202 KRW |
1,179,544.5400 OPEN |
271.0000 KRW |
262.0000 KRW |
273.0000 KRW |
271.0000 KRW |