Market [unlinked] / KRW
Identifier on UpBit: KRW-ME
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
294.9613 KRW |
4,666,698.5386 |
301.0000 KRW |
291.0000 KRW |
301.0000 KRW |
294.0000 KRW |
| 2025-12-23 |
299.4530 KRW |
9,655,438.0432 |
310.0000 KRW |
291.0000 KRW |
320.0000 KRW |
299.0000 KRW |
| 2025-12-22 |
326.9365 KRW |
3,284,052.3327 |
326.0000 KRW |
314.0000 KRW |
337.0000 KRW |
314.0000 KRW |
| 2025-12-21 |
329.7639 KRW |
3,351,445.1768 |
337.0000 KRW |
318.0000 KRW |
338.0000 KRW |
323.0000 KRW |
| 2025-12-20 |
336.5485 KRW |
11,242,212.6547 |
326.0000 KRW |
324.0000 KRW |
348.0000 KRW |
333.0000 KRW |
| 2025-12-19 |
317.8595 KRW |
2,779,357.3965 |
310.0000 KRW |
309.0000 KRW |
328.0000 KRW |
320.0000 KRW |
| 2025-12-18 |
317.9038 KRW |
4,402,640.1850 |
326.0000 KRW |
301.0000 KRW |
330.0000 KRW |
310.0000 KRW |
| 2025-12-17 |
337.8733 KRW |
3,798,096.9539 |
346.0000 KRW |
321.0000 KRW |
350.0000 KRW |
326.0000 KRW |
| 2025-12-16 |
341.0042 KRW |
6,811,854.0866 |
352.0000 KRW |
333.0000 KRW |
353.0000 KRW |
351.0000 KRW |
| 2025-12-15 |
367.1416 KRW |
8,246,551.0972 |
380.0000 KRW |
345.0000 KRW |
383.0000 KRW |
351.0000 KRW |
| 2025-12-14 |
408.9292 KRW |
14,717,176.4023 |
400.0000 KRW |
384.0000 KRW |
429.0000 KRW |
385.0000 KRW |
| 2025-12-13 |
399.8294 KRW |
1,564,676.6190 |
398.0000 KRW |
396.0000 KRW |
403.0000 KRW |
401.0000 KRW |
| 2025-12-12 |
404.4156 KRW |
5,985,666.5823 |
413.0000 KRW |
392.0000 KRW |
415.0000 KRW |
397.0000 KRW |
| 2025-12-11 |
420.5856 KRW |
12,057,775.8502 |
445.0000 KRW |
405.0000 KRW |
449.0000 KRW |
407.0000 KRW |
| 2025-12-10 |
451.3930 KRW |
16,653,736.5403 |
483.0000 KRW |
443.0000 KRW |
484.0000 KRW |
447.0000 KRW |
| 2025-12-09 |
477.7782 KRW |
2,322,046.5059 |
472.0000 KRW |
456.0000 KRW |
505.0000 KRW |
490.0000 KRW |
| 2025-12-08 |
478.7580 KRW |
994,203.5789 |
477.0000 KRW |
473.0000 KRW |
485.0000 KRW |
475.0000 KRW |
| 2025-12-07 |
480.1357 KRW |
1,059,500.3909 |
490.0000 KRW |
466.0000 KRW |
493.0000 KRW |
483.0000 KRW |
| 2025-12-06 |
487.8421 KRW |
495,051.7842 |
486.0000 KRW |
483.0000 KRW |
493.0000 KRW |
489.0000 KRW |
| 2025-12-05 |
496.9178 KRW |
1,796,500.5672 |
499.0000 KRW |
478.0000 KRW |
509.0000 KRW |
488.0000 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 |