Identifier on UpBit: KRW-OPEN
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
280.6984 KRW |
1,842,083.9114 OPEN |
288.0000 KRW |
263.0000 KRW |
293.0000 KRW |
270.0000 KRW |
| 2025-12-14 |
297.5631 KRW |
899,324.5297 OPEN |
304.0000 KRW |
289.0000 KRW |
306.0000 KRW |
290.0000 KRW |
| 2025-12-13 |
302.4218 KRW |
887,525.3833 OPEN |
300.0000 KRW |
296.0000 KRW |
309.0000 KRW |
303.0000 KRW |
| 2025-12-12 |
304.5576 KRW |
1,442,046.3657 OPEN |
308.0000 KRW |
293.0000 KRW |
312.0000 KRW |
303.0000 KRW |
| 2025-12-11 |
304.8073 KRW |
1,849,089.4912 OPEN |
317.0000 KRW |
298.0000 KRW |
317.0000 KRW |
305.0000 KRW |
| 2025-12-10 |
323.5245 KRW |
1,634,950.0121 OPEN |
332.0000 KRW |
318.0000 KRW |
333.0000 KRW |
326.0000 KRW |
| 2025-12-09 |
314.7259 KRW |
1,448,616.7379 OPEN |
321.0000 KRW |
311.0000 KRW |
325.0000 KRW |
322.0000 KRW |
| 2025-12-08 |
322.4518 KRW |
1,102,805.7320 OPEN |
320.0000 KRW |
315.0000 KRW |
328.0000 KRW |
320.0000 KRW |
| 2025-12-07 |
323.1274 KRW |
1,988,953.9575 OPEN |
329.0000 KRW |
312.0000 KRW |
329.0000 KRW |
321.0000 KRW |
| 2025-12-06 |
326.9449 KRW |
792,787.7488 OPEN |
327.0000 KRW |
323.0000 KRW |
334.0000 KRW |
332.0000 KRW |
| 2025-12-05 |
333.5133 KRW |
1,477,091.5131 OPEN |
336.0000 KRW |
323.0000 KRW |
339.0000 KRW |
328.0000 KRW |
| 2025-12-04 |
340.4908 KRW |
1,793,023.8503 OPEN |
347.0000 KRW |
330.0000 KRW |
349.0000 KRW |
337.0000 KRW |
| 2025-12-03 |
338.9280 KRW |
2,965,410.7153 OPEN |
332.0000 KRW |
328.0000 KRW |
356.0000 KRW |
349.0000 KRW |
| 2025-12-02 |
323.4053 KRW |
2,359,974.7670 OPEN |
325.0000 KRW |
312.0000 KRW |
339.0000 KRW |
336.0000 KRW |
| 2025-12-01 |
323.8856 KRW |
4,999,187.4818 OPEN |
356.0000 KRW |
311.0000 KRW |
357.0000 KRW |
324.0000 KRW |
| 2025-11-30 |
355.1974 KRW |
3,634,349.4541 OPEN |
366.0000 KRW |
344.0000 KRW |
366.0000 KRW |
357.0000 KRW |
| 2025-11-29 |
372.6540 KRW |
4,384,790.2064 OPEN |
370.0000 KRW |
361.0000 KRW |
388.0000 KRW |
369.0000 KRW |
| 2025-11-28 |
397.7507 KRW |
19,566,104.7614 OPEN |
385.0000 KRW |
360.0000 KRW |
446.0000 KRW |
369.0000 KRW |
| 2025-11-27 |
377.8453 KRW |
13,470,524.6343 OPEN |
364.0000 KRW |
357.0000 KRW |
404.0000 KRW |
382.0000 KRW |
| 2025-11-26 |
360.0580 KRW |
4,645,689.1958 OPEN |
372.0000 KRW |
352.0000 KRW |
372.0000 KRW |
361.0000 KRW |
| 2025-11-25 |
368.8344 KRW |
12,075,823.3370 OPEN |
377.0000 KRW |
358.0000 KRW |
390.0000 KRW |
371.0000 KRW |
| 2025-11-24 |
395.9856 KRW |
96,352,592.6478 OPEN |
361.0000 KRW |
361.0000 KRW |
450.0000 KRW |
379.0000 KRW |
| 2025-11-23 |
361.0731 KRW |
5,041,944.3880 OPEN |
371.0000 KRW |
346.0000 KRW |
375.0000 KRW |
354.0000 KRW |
| 2025-11-22 |
380.7119 KRW |
16,701,992.0394 OPEN |
372.0000 KRW |
356.0000 KRW |
422.0000 KRW |
369.0000 KRW |
| 2025-11-21 |
355.6991 KRW |
10,817,254.5354 OPEN |
357.0000 KRW |
317.0000 KRW |
388.0000 KRW |
362.0000 KRW |
| 2025-11-20 |
365.6050 KRW |
3,526,672.7150 OPEN |
365.0000 KRW |
349.0000 KRW |
380.0000 KRW |
366.0000 KRW |
| 2025-11-19 |
363.0918 KRW |
2,764,909.1908 OPEN |
367.0000 KRW |
351.0000 KRW |
373.0000 KRW |
353.0000 KRW |
| 2025-11-18 |
358.5385 KRW |
2,828,595.5049 OPEN |
362.0000 KRW |
352.0000 KRW |
372.0000 KRW |
366.0000 KRW |
| 2025-11-17 |
368.7124 KRW |
2,342,358.5379 OPEN |
366.0000 KRW |
359.0000 KRW |
378.0000 KRW |
362.0000 KRW |
| 2025-11-16 |
375.0386 KRW |
2,002,103.5782 OPEN |
384.0000 KRW |
355.0000 KRW |
390.0000 KRW |
362.0000 KRW |
| 2025-11-15 |
389.7414 KRW |
1,338,005.9771 OPEN |
383.0000 KRW |
382.0000 KRW |
400.0000 KRW |
388.0000 KRW |
| 2025-11-14 |
379.2000 KRW |
4,633,122.7770 OPEN |
395.0000 KRW |
366.0000 KRW |
398.0000 KRW |
378.0000 KRW |
| 2025-11-13 |
407.3419 KRW |
3,982,026.5148 OPEN |
408.0000 KRW |
387.0000 KRW |
419.0000 KRW |
388.0000 KRW |
| 2025-11-12 |
415.7827 KRW |
3,618,475.7513 OPEN |
413.0000 KRW |
403.0000 KRW |
428.0000 KRW |
406.0000 KRW |
| 2025-11-11 |
422.8904 KRW |
6,408,293.0070 OPEN |
435.0000 KRW |
411.0000 KRW |
437.0000 KRW |
419.0000 KRW |
| 2025-11-10 |
439.3571 KRW |
10,214,453.9467 OPEN |
437.0000 KRW |
423.0000 KRW |
461.0000 KRW |
430.0000 KRW |
| 2025-11-09 |
426.5565 KRW |
11,688,154.0347 OPEN |
449.0000 KRW |
413.0000 KRW |
450.0000 KRW |
438.0000 KRW |
| 2025-11-08 |
466.6952 KRW |
61,279,618.0042 OPEN |
432.0000 KRW |
428.0000 KRW |
502.0000 KRW |
445.0000 KRW |
| 2025-11-07 |
402.3412 KRW |
3,901,329.1902 OPEN |
396.0000 KRW |
390.0000 KRW |
414.0000 KRW |
400.0000 KRW |
| 2025-11-06 |
416.9334 KRW |
4,542,537.8799 OPEN |
437.0000 KRW |
397.0000 KRW |
437.0000 KRW |
406.0000 KRW |
| 2025-11-05 |
427.9887 KRW |
5,535,649.5087 OPEN |
430.0000 KRW |
402.0000 KRW |
439.0000 KRW |
438.0000 KRW |
| 2025-11-04 |
428.9701 KRW |
8,242,317.9332 OPEN |
442.0000 KRW |
402.0000 KRW |
456.0000 KRW |
429.0000 KRW |
| 2025-11-03 |
485.0407 KRW |
14,360,503.3146 OPEN |
515.0000 KRW |
428.0000 KRW |
541.0000 KRW |
439.0000 KRW |
| 2025-11-02 |
519.6952 KRW |
3,453,634.3073 OPEN |
532.0000 KRW |
501.0000 KRW |
534.0000 KRW |
512.0000 KRW |
| 2025-11-01 |
527.7585 KRW |
9,922,405.0544 OPEN |
516.0000 KRW |
513.0000 KRW |
545.0000 KRW |
531.0000 KRW |
| 2025-10-31 |
512.5441 KRW |
3,577,760.0395 OPEN |
505.0000 KRW |
497.0000 KRW |
523.0000 KRW |
511.0000 KRW |
| 2025-10-30 |
538.8245 KRW |
10,547,727.4990 OPEN |
565.0000 KRW |
484.0000 KRW |
583.0000 KRW |
497.0000 KRW |
| 2025-10-29 |
566.0570 KRW |
13,211,750.0972 OPEN |
557.0000 KRW |
544.0000 KRW |
588.0000 KRW |
568.0000 KRW |
| 2025-10-28 |
571.8855 KRW |
15,884,228.3647 OPEN |
570.0000 KRW |
537.0000 KRW |
602.0000 KRW |
540.0000 KRW |
| 2025-10-27 |
584.2271 KRW |
12,994,213.8263 OPEN |
598.0000 KRW |
557.0000 KRW |
611.0000 KRW |
568.0000 KRW |