Crypto exchange UpBit
Market Open Platform (OPEN) / KRW
Identifier on UpBit: KRW-OPEN12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-10-16 | 576.0435 KRW | 8,106,627.2175 OPEN | 597.0000 KRW | 550.0000 KRW | 598.0000 KRW | 561.0000 KRW |
| 2025-10-15 | 614.5113 KRW | 8,817,578.4931 OPEN | 639.0000 KRW | 588.0000 KRW | 649.0000 KRW | 597.0000 KRW |
| 2025-10-14 | 629.6642 KRW | 13,489,887.6231 OPEN | 680.0000 KRW | 593.0000 KRW | 680.0000 KRW | 633.0000 KRW |
| 2025-10-13 | 682.6638 KRW | 27,181,187.3052 OPEN | 661.0000 KRW | 649.0000 KRW | 718.0000 KRW | 674.0000 KRW |
| 2025-10-12 | 678.8219 KRW | 89,785,569.8314 OPEN | 603.0000 KRW | 587.0000 KRW | 734.0000 KRW | 671.0000 KRW |
| 2025-10-11 | 600.1112 KRW | 32,026,734.3439 OPEN | 568.0000 KRW | 503.0000 KRW | 691.0000 KRW | 622.0000 KRW |
| 2025-10-10 | 697.3969 KRW | 37,975,881.1310 OPEN | 811.0000 KRW | 430.0000 KRW | 811.0000 KRW | 568.0000 KRW |
| 2025-10-09 | 850.7941 KRW | 30,480,500.7315 OPEN | 939.0000 KRW | 802.0000 KRW | 940.0000 KRW | 816.0000 KRW |
| 2025-10-08 | 877.0855 KRW | 28,933,166.6290 OPEN | 908.0000 KRW | 848.0000 KRW | 910.0000 KRW | 895.0000 KRW |
| 2025-10-07 | 952.0179 KRW | 177,547,731.1313 OPEN | 883.0000 KRW | 883.0000 KRW | 1,024.0000 KRW | 924.0000 KRW |
| 2025-10-06 | 834.8423 KRW | 52,767,264.3818 OPEN | 852.0000 KRW | 796.0000 KRW | 888.0000 KRW | 888.0000 KRW |
| 2025-10-05 | 883.8872 KRW | 207,640,435.0770 OPEN | 771.0000 KRW | 766.0000 KRW | 951.0000 KRW | 863.0000 KRW |
| 2025-10-04 | 810.6479 KRW | 59,978,420.7966 OPEN | 889.0000 KRW | 752.0000 KRW | 897.0000 KRW | 774.0000 KRW |
| 2025-10-03 | 787.4392 KRW | 329,846,130.0495 OPEN | 630.0000 KRW | 627.0000 KRW | 929.0000 KRW | 875.0000 KRW |
| 2025-10-02 | 643.6476 KRW | 9,468,914.6074 OPEN | 652.0000 KRW | 602.0000 KRW | 676.0000 KRW | 634.0000 KRW |
| 2025-10-01 | 629.3750 KRW | 11,359,949.0883 OPEN | 612.0000 KRW | 593.0000 KRW | 671.0000 KRW | 649.0000 KRW |
| 2025-09-30 | 623.0935 KRW | 8,680,739.1689 OPEN | 669.0000 KRW | 582.0000 KRW | 670.0000 KRW | 608.0000 KRW |
| 2025-09-29 | 728.3790 KRW | 12,389,097.3757 OPEN | 791.0000 KRW | 652.0000 KRW | 791.0000 KRW | 670.0000 KRW |
| 2025-09-28 | 770.8508 KRW | 6,208,236.5457 OPEN | 796.0000 KRW | 754.0000 KRW | 796.0000 KRW | 786.0000 KRW |
| 2025-09-27 | 815.3544 KRW | 7,116,200.2417 OPEN | 844.0000 KRW | 775.0000 KRW | 845.0000 KRW | 792.0000 KRW |
| 2025-09-26 | 837.1725 KRW | 9,682,516.7487 OPEN | 865.0000 KRW | 801.0000 KRW | 878.0000 KRW | 840.0000 KRW |
| 2025-09-25 | 934.3160 KRW | 14,801,382.8854 OPEN | 1,010.0000 KRW | 856.0000 KRW | 1,025.0000 KRW | 878.0000 KRW |
| 2025-09-24 | 1,035.0252 KRW | 11,614,281.5356 OPEN | 1,071.0000 KRW | 992.0000 KRW | 1,091.0000 KRW | 1,010.0000 KRW |
| 2025-09-23 | 1,048.5736 KRW | 12,239,743.6718 OPEN | 1,091.0000 KRW | 1,005.0000 KRW | 1,100.0000 KRW | 1,077.0000 KRW |
| 2025-09-22 | 1,210.7780 KRW | 27,392,508.7286 OPEN | 1,361.0000 KRW | 1,066.0000 KRW | 1,399.0000 KRW | 1,089.0000 KRW |
| 2025-09-21 | 1,427.7079 KRW | 76,332,849.5159 OPEN | 1,315.0000 KRW | 1,298.0000 KRW | 1,539.0000 KRW | 1,325.0000 KRW |
| 2025-09-20 | 1,286.5027 KRW | 20,574,080.0371 OPEN | 1,261.0000 KRW | 1,189.0000 KRW | 1,370.0000 KRW | 1,335.0000 KRW |
| 2025-09-19 | 1,260.1760 KRW | 24,640,813.5126 OPEN | 1,206.0000 KRW | 1,188.0000 KRW | 1,317.0000 KRW | 1,259.0000 KRW |
| 2025-09-18 | 1,188.3959 KRW | 4,805,706.0936 OPEN | 1,190.0000 KRW | 1,164.0000 KRW | 1,219.0000 KRW | 1,201.0000 KRW |
| 2025-09-17 | 1,175.6728 KRW | 5,793,314.8169 OPEN | 1,208.0000 KRW | 1,146.0000 KRW | 1,224.0000 KRW | 1,185.0000 KRW |
| 2025-09-16 | 1,189.3891 KRW | 7,659,975.6006 OPEN | 1,204.0000 KRW | 1,144.0000 KRW | 1,233.0000 KRW | 1,217.0000 KRW |
| 2025-09-15 | 1,282.8725 KRW | 24,206,107.1413 OPEN | 1,394.0000 KRW | 1,164.0000 KRW | 1,407.0000 KRW | 1,204.0000 KRW |
| 2025-09-14 | 1,460.6717 KRW | 57,239,715.8759 OPEN | 1,385.0000 KRW | 1,340.0000 KRW | 1,614.0000 KRW | 1,404.0000 KRW |
| 2025-09-13 | 1,308.4380 KRW | 16,753,434.5070 OPEN | 1,275.0000 KRW | 1,245.0000 KRW | 1,383.0000 KRW | 1,333.0000 KRW |
| 2025-09-12 | 1,260.0177 KRW | 15,148,969.8487 OPEN | 1,262.0000 KRW | 1,221.0000 KRW | 1,312.0000 KRW | 1,273.0000 KRW |
| 2025-09-11 | 1,321.6484 KRW | 47,868,248.4996 OPEN | 1,448.0000 KRW | 1,208.0000 KRW | 1,451.0000 KRW | 1,240.0000 KRW |
| 2025-09-10 | 1,635.1693 KRW | 122,134,684.8465 OPEN | 1,403.0000 KRW | 1,385.0000 KRW | 1,899.0000 KRW | 1,458.0000 KRW |
12