Market [unlinked] / KRW
Identifier on UpBit: KRW-ME
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
498.2926 KRW |
270,944.6537 |
499.0000 KRW |
496.0000 KRW |
500.0000 KRW |
496.0000 KRW |
| 2025-12-04 |
504.2858 KRW |
1,737,904.6254 |
513.0000 KRW |
492.0000 KRW |
519.0000 KRW |
499.0000 KRW |
| 2025-12-03 |
508.2289 KRW |
1,112,121.3949 |
509.0000 KRW |
497.0000 KRW |
517.0000 KRW |
513.0000 KRW |
| 2025-12-02 |
503.2885 KRW |
1,597,756.2989 |
488.0000 KRW |
482.0000 KRW |
522.0000 KRW |
505.0000 KRW |
| 2025-12-01 |
495.1743 KRW |
2,329,065.9033 |
530.0000 KRW |
470.0000 KRW |
536.0000 KRW |
487.0000 KRW |
| 2025-11-30 |
528.6958 KRW |
1,954,472.7405 |
553.0000 KRW |
515.0000 KRW |
553.0000 KRW |
528.0000 KRW |
| 2025-11-29 |
576.1540 KRW |
4,605,828.3941 |
554.0000 KRW |
548.0000 KRW |
610.0000 KRW |
548.0000 KRW |
| 2025-11-28 |
584.8234 KRW |
7,816,213.4918 |
571.0000 KRW |
538.0000 KRW |
638.0000 KRW |
555.0000 KRW |
| 2025-11-27 |
595.1792 KRW |
14,117,143.4913 |
556.0000 KRW |
552.0000 KRW |
642.0000 KRW |
577.0000 KRW |
| 2025-11-26 |
548.1677 KRW |
2,146,730.3063 |
560.0000 KRW |
535.0000 KRW |
561.0000 KRW |
554.0000 KRW |
| 2025-11-25 |
554.4179 KRW |
2,097,941.4793 |
563.0000 KRW |
546.0000 KRW |
564.0000 KRW |
556.0000 KRW |
| 2025-11-24 |
556.0460 KRW |
5,340,375.3207 |
552.0000 KRW |
547.0000 KRW |
568.0000 KRW |
563.0000 KRW |
| 2025-11-23 |
548.2565 KRW |
2,793,158.1607 |
552.0000 KRW |
540.0000 KRW |
559.0000 KRW |
549.0000 KRW |
| 2025-11-22 |
548.0430 KRW |
5,625,042.8061 |
538.0000 KRW |
523.0000 KRW |
567.0000 KRW |
543.0000 KRW |
| 2025-11-21 |
528.7358 KRW |
6,309,715.0016 |
554.0000 KRW |
496.0000 KRW |
571.0000 KRW |
537.0000 KRW |
| 2025-11-20 |
581.3703 KRW |
3,291,847.3198 |
562.0000 KRW |
545.0000 KRW |
603.0000 KRW |
547.0000 KRW |
| 2025-11-19 |
566.3535 KRW |
3,733,048.5379 |
571.0000 KRW |
539.0000 KRW |
587.0000 KRW |
560.0000 KRW |
| 2025-11-18 |
568.2678 KRW |
3,088,553.5443 |
561.0000 KRW |
550.0000 KRW |
591.0000 KRW |
573.0000 KRW |
| 2025-11-17 |
571.4005 KRW |
1,607,995.3737 |
572.0000 KRW |
558.0000 KRW |
587.0000 KRW |
563.0000 KRW |
| 2025-11-16 |
577.3269 KRW |
1,489,935.4100 |
591.0000 KRW |
560.0000 KRW |
596.0000 KRW |
560.0000 KRW |
| 2025-11-15 |
594.1177 KRW |
850,337.2448 |
587.0000 KRW |
586.0000 KRW |
605.0000 KRW |
587.0000 KRW |
| 2025-11-14 |
588.0975 KRW |
3,352,901.2033 |
602.0000 KRW |
572.0000 KRW |
612.0000 KRW |
598.0000 KRW |
| 2025-11-13 |
628.1845 KRW |
2,051,879.7444 |
616.0000 KRW |
613.0000 KRW |
643.0000 KRW |
642.0000 KRW |
| 2025-11-12 |
619.2085 KRW |
2,382,897.3753 |
611.0000 KRW |
599.0000 KRW |
641.0000 KRW |
623.0000 KRW |
| 2025-11-11 |
630.6313 KRW |
2,075,167.8431 |
642.0000 KRW |
611.0000 KRW |
650.0000 KRW |
614.0000 KRW |
| 2025-11-10 |
635.9025 KRW |
2,464,001.6544 |
629.0000 KRW |
623.0000 KRW |
649.0000 KRW |
643.0000 KRW |
| 2025-11-09 |
625.0900 KRW |
1,750,746.8733 |
640.0000 KRW |
613.0000 KRW |
640.0000 KRW |
636.0000 KRW |
| 2025-11-08 |
644.0897 KRW |
3,571,225.0181 |
655.0000 KRW |
620.0000 KRW |
670.0000 KRW |
630.0000 KRW |
| 2025-11-07 |
615.7283 KRW |
3,360,755.0991 |
594.0000 KRW |
584.0000 KRW |
662.0000 KRW |
654.0000 KRW |
| 2025-11-06 |
590.8567 KRW |
2,377,323.2794 |
605.0000 KRW |
576.0000 KRW |
607.0000 KRW |
592.0000 KRW |
| 2025-11-05 |
580.7582 KRW |
3,790,727.6452 |
592.0000 KRW |
553.0000 KRW |
600.0000 KRW |
600.0000 KRW |
| 2025-11-04 |
598.7775 KRW |
4,246,328.4580 |
600.0000 KRW |
573.0000 KRW |
624.0000 KRW |
590.0000 KRW |
| 2025-11-03 |
629.6101 KRW |
4,832,670.7724 |
683.0000 KRW |
584.0000 KRW |
684.0000 KRW |
608.0000 KRW |
| 2025-11-02 |
669.0792 KRW |
2,352,108.6400 |
689.0000 KRW |
654.0000 KRW |
690.0000 KRW |
666.0000 KRW |
| 2025-11-01 |
680.2572 KRW |
6,041,497.8919 |
662.0000 KRW |
652.0000 KRW |
693.0000 KRW |
676.0000 KRW |
| 2025-10-31 |
659.6215 KRW |
1,589,636.7530 |
658.0000 KRW |
651.0000 KRW |
670.0000 KRW |
659.0000 KRW |
| 2025-10-30 |
672.5494 KRW |
8,404,257.8066 |
694.0000 KRW |
643.0000 KRW |
698.0000 KRW |
649.0000 KRW |
| 2025-10-29 |
736.4984 KRW |
36,457,598.1157 |
703.0000 KRW |
688.0000 KRW |
778.0000 KRW |
709.0000 KRW |
| 2025-10-28 |
728.5169 KRW |
20,883,065.7364 |
763.0000 KRW |
698.0000 KRW |
774.0000 KRW |
701.0000 KRW |
| 2025-10-27 |
820.8702 KRW |
140,923,126.2472 |
671.0000 KRW |
669.0000 KRW |
891.0000 KRW |
754.0000 KRW |
| 2025-10-26 |
654.9504 KRW |
1,192,461.6331 |
651.0000 KRW |
645.0000 KRW |
666.0000 KRW |
662.0000 KRW |
| 2025-10-25 |
650.2117 KRW |
998,279.9967 |
653.0000 KRW |
643.0000 KRW |
660.0000 KRW |
650.0000 KRW |
| 2025-10-24 |
648.4674 KRW |
1,459,008.1185 |
649.0000 KRW |
639.0000 KRW |
664.0000 KRW |
655.0000 KRW |
| 2025-10-23 |
645.5970 KRW |
838,355.0157 |
636.0000 KRW |
636.0000 KRW |
655.0000 KRW |
650.0000 KRW |
| 2025-10-22 |
650.1403 KRW |
1,690,020.4891 |
654.0000 KRW |
631.0000 KRW |
661.0000 KRW |
633.0000 KRW |
| 2025-10-21 |
661.8343 KRW |
1,769,150.5683 |
669.0000 KRW |
644.0000 KRW |
691.0000 KRW |
678.0000 KRW |
| 2025-10-20 |
667.0813 KRW |
1,833,537.7536 |
663.0000 KRW |
652.0000 KRW |
680.0000 KRW |
674.0000 KRW |
| 2025-10-19 |
657.3287 KRW |
775,459.5481 |
655.0000 KRW |
640.0000 KRW |
677.0000 KRW |
666.0000 KRW |
| 2025-10-18 |
653.0733 KRW |
646,808.5403 |
650.0000 KRW |
643.0000 KRW |
661.0000 KRW |
654.0000 KRW |
| 2025-10-17 |
638.2725 KRW |
2,383,408.1306 |
663.0000 KRW |
615.0000 KRW |
672.0000 KRW |
651.0000 KRW |