Identifier on UpBit: KRW-OPEN
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
598.3023 KRW |
28,096,258.0614 OPEN |
587.0000 KRW |
573.0000 KRW |
625.0000 KRW |
598.0000 KRW |
| 2025-10-25 |
612.9121 KRW |
61,373,870.7300 OPEN |
564.0000 KRW |
563.0000 KRW |
653.0000 KRW |
586.0000 KRW |
| 2025-10-24 |
536.8312 KRW |
9,512,793.5247 OPEN |
543.0000 KRW |
523.0000 KRW |
565.0000 KRW |
560.0000 KRW |
| 2025-10-23 |
528.6325 KRW |
12,024,553.1192 OPEN |
533.0000 KRW |
513.0000 KRW |
549.0000 KRW |
539.0000 KRW |
| 2025-10-22 |
582.6440 KRW |
47,660,834.4224 OPEN |
568.0000 KRW |
515.0000 KRW |
629.0000 KRW |
531.0000 KRW |
| 2025-10-21 |
618.7423 KRW |
127,803,881.4191 OPEN |
561.0000 KRW |
550.0000 KRW |
674.0000 KRW |
573.0000 KRW |
| 2025-10-20 |
530.8250 KRW |
9,318,367.4646 OPEN |
521.0000 KRW |
506.0000 KRW |
570.0000 KRW |
555.0000 KRW |
| 2025-10-19 |
522.8709 KRW |
11,400,251.9220 OPEN |
517.0000 KRW |
499.0000 KRW |
552.0000 KRW |
523.0000 KRW |
| 2025-10-18 |
527.4426 KRW |
5,413,970.8630 OPEN |
527.0000 KRW |
504.0000 KRW |
554.0000 KRW |
516.0000 KRW |
| 2025-10-17 |
517.2461 KRW |
8,604,342.3468 OPEN |
556.0000 KRW |
488.0000 KRW |
557.0000 KRW |
525.0000 KRW |
| 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 |